Amanat Holdings PJSC (DFM:AMANAT)
United Arab Emirates · Delayed Price · Currency is AED 1.310
+0.020 (1.55%)
At close: Feb 3, 2026
Amanat Holdings PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 1.29 | 1.33 | 1.29 | 1.31 | 1.31 | 1.55% | 2,775,680 |
| Feb 2, 2026 | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | - | 2,775,750 |
| Jan 30, 2026 | 1.29 | 1.30 | 1.27 | 1.29 | 1.29 | - | 2,031,046 |
| Jan 29, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | - | 1,005,624 |
| Jan 28, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -0.77% | 1,740,691 |
| Jan 27, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 2.36% | 1,984,918 |
| Jan 26, 2026 | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | -2.31% | 2,290,910 |
| Jan 23, 2026 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 2.36% | 1,552,634 |
| Jan 22, 2026 | 1.29 | 1.31 | 1.27 | 1.27 | 1.27 | -1.55% | 3,750,852 |
| Jan 21, 2026 | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | 0.78% | 1,497,131 |
| Jan 20, 2026 | 1.29 | 1.31 | 1.27 | 1.28 | 1.28 | -0.78% | 2,249,569 |
| Jan 19, 2026 | 1.29 | 1.38 | 1.29 | 1.29 | 1.29 | - | 10,929,960 |
| Jan 16, 2026 | 1.26 | 1.31 | 1.26 | 1.29 | 1.29 | 2.38% | 4,836,495 |
| Jan 15, 2026 | 1.29 | 1.30 | 1.24 | 1.26 | 1.26 | -1.56% | 4,741,558 |
| Jan 14, 2026 | 1.26 | 1.33 | 1.26 | 1.28 | 1.28 | 2.40% | 12,427,080 |
| Jan 13, 2026 | 1.25 | 1.29 | 1.25 | 1.25 | 1.25 | - | 4,834,575 |
| Jan 12, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -1.57% | 1,113,812 |
| Jan 9, 2026 | 1.27 | 1.28 | 1.25 | 1.27 | 1.27 | 0.79% | 1,055,410 |
| Jan 8, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -1.56% | 1,051,491 |
| Jan 7, 2026 | 1.28 | 1.28 | 1.26 | 1.28 | 1.28 | - | 1,075,594 |
| Jan 6, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 0.79% | 1,017,284 |
| Jan 5, 2026 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -0.78% | 1,377,103 |
| Jan 2, 2026 | 1.29 | 1.29 | 1.26 | 1.28 | 1.28 | -0.78% | 503,015 |
| Dec 31, 2025 | 1.25 | 1.30 | 1.25 | 1.29 | 1.29 | 4.03% | 4,980,353 |
| Dec 30, 2025 | 1.28 | 1.29 | 1.24 | 1.24 | 1.24 | -3.13% | 2,418,344 |
| Dec 29, 2025 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | - | 1,226,970 |
| Dec 26, 2025 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | 0.79% | 2,980,469 |
| Dec 25, 2025 | 1.24 | 1.31 | 1.24 | 1.27 | 1.27 | 3.25% | 16,552,650 |
| Dec 24, 2025 | 1.26 | 1.28 | 1.23 | 1.23 | 1.23 | -1.60% | 2,142,641 |
| Dec 23, 2025 | 1.23 | 1.26 | 1.22 | 1.25 | 1.25 | 1.63% | 1,304,359 |
| Dec 22, 2025 | 1.24 | 1.26 | 1.20 | 1.23 | 1.23 | -0.81% | 2,513,141 |
| Dec 19, 2025 | 1.28 | 1.28 | 1.24 | 1.24 | 1.24 | -3.13% | 2,462,647 |
| Dec 18, 2025 | 1.26 | 1.28 | 1.25 | 1.28 | 1.28 | 0.79% | 1,137,266 |
| Dec 17, 2025 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | - | 1,051,272 |
| Dec 16, 2025 | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | -0.78% | 1,684,020 |
| Dec 15, 2025 | 1.30 | 1.31 | 1.27 | 1.28 | 1.28 | -1.54% | 1,375,709 |
| Dec 12, 2025 | 1.28 | 1.30 | 1.26 | 1.30 | 1.30 | 0.78% | 1,096,140 |
| Dec 11, 2025 | 1.30 | 1.30 | 1.27 | 1.29 | 1.29 | -0.77% | 2,543,433 |
| Dec 10, 2025 | 1.30 | 1.34 | 1.28 | 1.30 | 1.30 | - | 16,126,490 |
| Dec 9, 2025 | 1.19 | 1.33 | 1.19 | 1.30 | 1.30 | 9.24% | 20,216,660 |
| Dec 8, 2025 | 1.20 | 1.20 | 1.17 | 1.19 | 1.19 | - | 1,424,471 |
| Dec 5, 2025 | 1.17 | 1.26 | 1.17 | 1.19 | 1.19 | 1.71% | 12,369,140 |
| Dec 4, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 1.74% | 2,629,486 |
| Dec 3, 2025 | 1.14 | 1.19 | 1.13 | 1.15 | 1.15 | 1.77% | 9,769,056 |
| Nov 28, 2025 | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | 0.89% | 1,172,461 |
| Nov 27, 2025 | 1.11 | 1.16 | 1.11 | 1.12 | 1.12 | 0.90% | 3,570,906 |
| Nov 26, 2025 | 1.12 | 1.13 | 1.10 | 1.11 | 1.11 | -0.89% | 1,386,328 |
| Nov 25, 2025 | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | -1.75% | 2,244,807 |
| Nov 24, 2025 | 1.15 | 1.15 | 1.12 | 1.14 | 1.14 | 0.88% | 1,880,144 |
| Nov 21, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | - | 1,824,737 |