Amanat Holdings PJSC (DFM:AMANAT)
United Arab Emirates · Delayed Price · Currency is AED 1.440
0.00 (0.00%)
At close: Aug 27, 2026
Amanat Holdings PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 0.69% | 880,310 |
| Aug 26, 2026 | 1.44 | 1.45 | 1.44 | 1.44 | 1.44 | -0.69% | 942,461 |
| Aug 25, 2026 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | - | 992,716 |
| Aug 24, 2026 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | -0.68% | 312,594 |
| Aug 21, 2026 | 1.44 | 1.46 | 1.43 | 1.46 | 1.46 | 2.10% | 899,379 |
| Aug 20, 2026 | 1.47 | 1.47 | 1.44 | 1.46 | 1.43 | -0.68% | 1,687,864 |
| Aug 19, 2026 | 1.48 | 1.48 | 1.46 | 1.47 | 1.44 | -0.68% | 2,389,550 |
| Aug 18, 2026 | 1.47 | 1.49 | 1.46 | 1.48 | 1.45 | - | 1,343,627 |
| Aug 17, 2026 | 1.48 | 1.49 | 1.46 | 1.48 | 1.45 | - | 964,392 |
| Aug 14, 2026 | 1.48 | 1.49 | 1.47 | 1.48 | 1.45 | -0.67% | 1,383,779 |
| Aug 13, 2026 | 1.48 | 1.49 | 1.46 | 1.49 | 1.46 | 0.68% | 1,955,975 |
| Aug 12, 2026 | 1.48 | 1.48 | 1.47 | 1.48 | 1.45 | - | 843,587 |
| Aug 11, 2026 | 1.41 | 1.48 | 1.41 | 1.48 | 1.45 | 4.96% | 4,973,986 |
| Aug 10, 2026 | 1.42 | 1.43 | 1.40 | 1.41 | 1.38 | -1.40% | 1,762,760 |
| Aug 7, 2026 | 1.42 | 1.44 | 1.40 | 1.43 | 1.40 | - | 982,836 |
| Aug 6, 2026 | 1.42 | 1.43 | 1.41 | 1.43 | 1.40 | 0.70% | 1,340,735 |
| Aug 5, 2026 | 1.42 | 1.44 | 1.41 | 1.42 | 1.39 | - | 1,701,723 |
| Aug 4, 2026 | 1.38 | 1.44 | 1.36 | 1.42 | 1.39 | 2.16% | 5,082,886 |
| Aug 3, 2026 | 1.38 | 1.39 | 1.36 | 1.39 | 1.36 | - | 2,082,094 |
| Jul 31, 2026 | 1.39 | 1.39 | 1.37 | 1.39 | 1.36 | - | 1,779,178 |
| Jul 30, 2026 | 1.34 | 1.39 | 1.33 | 1.39 | 1.36 | 2.96% | 4,100,001 |
| Jul 29, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.32 | - | 1,144,740 |
| Jul 28, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.32 | - | 1,172,789 |
| Jul 27, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.32 | - | 896,255 |
| Jul 24, 2026 | 1.35 | 1.35 | 1.33 | 1.35 | 1.32 | - | 1,319,953 |
| Jul 23, 2026 | 1.34 | 1.36 | 1.34 | 1.35 | 1.32 | - | 1,311,789 |
| Jul 22, 2026 | 1.35 | 1.35 | 1.33 | 1.35 | 1.32 | - | 998,084 |
| Jul 21, 2026 | 1.34 | 1.36 | 1.34 | 1.35 | 1.32 | 0.75% | 922,053 |
| Jul 20, 2026 | 1.34 | 1.34 | 1.30 | 1.34 | 1.31 | - | 2,123,304 |
| Jul 17, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.31 | -1.47% | 923,106 |
| Jul 16, 2026 | 1.36 | 1.37 | 1.35 | 1.36 | 1.33 | -0.73% | 1,182,030 |
| Jul 15, 2026 | 1.35 | 1.38 | 1.35 | 1.37 | 1.34 | 0.74% | 1,134,765 |
| Jul 14, 2026 | 1.37 | 1.38 | 1.34 | 1.36 | 1.33 | -0.73% | 1,903,935 |
| Jul 13, 2026 | 1.40 | 1.40 | 1.36 | 1.37 | 1.34 | -2.14% | 1,354,069 |
| Jul 10, 2026 | 1.38 | 1.40 | 1.37 | 1.40 | 1.37 | 1.45% | 1,093,487 |
| Jul 9, 2026 | 1.38 | 1.39 | 1.37 | 1.38 | 1.35 | -0.72% | 1,049,718 |
| Jul 8, 2026 | 1.39 | 1.40 | 1.36 | 1.39 | 1.36 | -0.71% | 2,074,374 |
| Jul 7, 2026 | 1.40 | 1.41 | 1.39 | 1.40 | 1.37 | - | 3,098,162 |
| Jul 6, 2026 | 1.38 | 1.40 | 1.37 | 1.40 | 1.37 | 1.45% | 2,860,847 |
| Jul 3, 2026 | 1.39 | 1.40 | 1.37 | 1.38 | 1.35 | -0.72% | 1,760,331 |
| Jul 2, 2026 | 1.37 | 1.40 | 1.36 | 1.39 | 1.36 | 1.46% | 2,013,602 |
| Jul 1, 2026 | 1.39 | 1.39 | 1.37 | 1.37 | 1.34 | -0.72% | 1,518,790 |
| Jun 30, 2026 | 1.33 | 1.39 | 1.33 | 1.38 | 1.35 | 2.99% | 4,555,877 |
| Jun 29, 2026 | 1.32 | 1.35 | 1.32 | 1.34 | 1.31 | 1.52% | 1,101,977 |
| Jun 26, 2026 | 1.32 | 1.33 | 1.32 | 1.32 | 1.29 | -0.75% | 1,990,915 |
| Jun 25, 2026 | 1.34 | 1.34 | 1.32 | 1.33 | 1.30 | -0.75% | 2,058,856 |
| Jun 24, 2026 | 1.34 | 1.35 | 1.32 | 1.34 | 1.31 | - | 1,942,070 |
| Jun 23, 2026 | 1.34 | 1.35 | 1.33 | 1.34 | 1.31 | - | 2,567,600 |
| Jun 22, 2026 | 1.29 | 1.35 | 1.29 | 1.34 | 1.31 | 3.08% | 10,357,381 |
| Jun 19, 2026 | 1.28 | 1.30 | 1.27 | 1.30 | 1.27 | 0.78% | 88,481,280 |