Amanat Holdings PJSC (DFM:AMANAT)
United Arab Emirates · Delayed Price · Currency is AED 1.130
+0.030 (2.73%)
At close: Aug 29, 2025
Amanat Holdings PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.10 | 1.15 | 1.10 | 1.13 | 1.13 | 2.73% | 2,256,538 |
| Aug 28, 2025 | 1.09 | 1.10 | 1.07 | 1.10 | 1.10 | 0.92% | 1,231,835 |
| Aug 27, 2025 | 1.12 | 1.13 | 1.07 | 1.09 | 1.09 | -1.80% | 4,160,429 |
| Aug 26, 2025 | 1.17 | 1.17 | 1.11 | 1.11 | 1.11 | -5.13% | 6,713,718 |
| Aug 25, 2025 | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | -0.85% | 2,579,484 |
| Aug 22, 2025 | 1.20 | 1.23 | 1.17 | 1.18 | 1.18 | -0.84% | 7,496,304 |
| Aug 21, 2025 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 1.71% | 1,171,024 |
| Aug 20, 2025 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -2.50% | 3,002,564 |
| Aug 19, 2025 | 1.20 | 1.20 | 1.17 | 1.20 | 1.20 | - | 1,215,253 |
| Aug 18, 2025 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | 0.84% | 1,289,889 |
| Aug 15, 2025 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 1.71% | 1,128,048 |
| Aug 14, 2025 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -1.68% | 1,890,188 |
| Aug 13, 2025 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -0.83% | 1,955,214 |
| Aug 12, 2025 | 1.21 | 1.22 | 1.18 | 1.20 | 1.20 | - | 2,215,852 |
| Aug 11, 2025 | 1.17 | 1.23 | 1.17 | 1.20 | 1.20 | 2.56% | 7,014,998 |
| Aug 8, 2025 | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | - | 1,350,676 |
| Aug 7, 2025 | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | - | 1,746,826 |
| Aug 6, 2025 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | - | 1,268,469 |
| Aug 5, 2025 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | - | 1,093,737 |
| Aug 4, 2025 | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | -0.85% | 1,275,623 |
| Aug 1, 2025 | 1.18 | 1.20 | 1.17 | 1.18 | 1.18 | - | 916,197 |
| Jul 31, 2025 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | -0.84% | 2,450,450 |
| Jul 30, 2025 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 0.85% | 1,037,455 |
| Jul 29, 2025 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | - | 1,498,484 |
| Jul 28, 2025 | 1.16 | 1.18 | 1.15 | 1.18 | 1.18 | 1.72% | 788,923 |
| Jul 25, 2025 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | - | 1,050,522 |
| Jul 24, 2025 | 1.16 | 1.18 | 1.14 | 1.16 | 1.16 | 0.87% | 1,240,197 |
| Jul 23, 2025 | 1.16 | 1.18 | 1.13 | 1.15 | 1.15 | -0.86% | 2,000,284 |
| Jul 22, 2025 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -1.69% | 1,623,872 |
| Jul 21, 2025 | 1.15 | 1.21 | 1.15 | 1.18 | 1.18 | 3.51% | 7,422,116 |
| Jul 18, 2025 | 1.12 | 1.14 | 1.11 | 1.14 | 1.14 | 3.64% | 1,347,390 |
| Jul 17, 2025 | 1.14 | 1.14 | 1.10 | 1.10 | 1.10 | -1.79% | 1,612,445 |
| Jul 16, 2025 | 1.08 | 1.14 | 1.08 | 1.12 | 1.12 | 3.70% | 3,108,254 |
| Jul 15, 2025 | 1.09 | 1.10 | 1.08 | 1.08 | 1.08 | -0.92% | 940,284 |
| Jul 14, 2025 | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | 0.93% | 2,293,923 |
| Jul 11, 2025 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | - | 1,015,226 |
| Jul 10, 2025 | 1.09 | 1.10 | 1.07 | 1.08 | 1.08 | -0.92% | 1,237,688 |
| Jul 9, 2025 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | - | 1,253,106 |
| Jul 8, 2025 | 1.08 | 1.10 | 1.08 | 1.09 | 1.09 | - | 1,194,857 |
| Jul 7, 2025 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | 0.93% | 1,240,363 |
| Jul 4, 2025 | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | -0.92% | 425,654 |
| Jul 3, 2025 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | 0.93% | 877,513 |
| Jul 2, 2025 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | -0.92% | 933,810 |
| Jul 1, 2025 | 1.11 | 1.12 | 1.08 | 1.09 | 1.09 | -2.68% | 2,017,218 |
| Jun 30, 2025 | 1.06 | 1.12 | 1.05 | 1.12 | 1.12 | 5.66% | 3,986,951 |
| Jun 26, 2025 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | - | 1,075,165 |
| Jun 25, 2025 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | -0.93% | 1,245,470 |
| Jun 24, 2025 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 1.90% | 2,583,654 |
| Jun 23, 2025 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | - | 744,924 |
| Jun 20, 2025 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | - | 1,050,214 |