Amanat Holdings PJSC (DFM:AMANAT)
United Arab Emirates · Delayed Price · Currency is AED 1.565
+0.025 (1.62%)
Oct 28, 2026, 2:55 PM GST
Amanat Holdings PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | 1.62% | 1,883,830 |
| Oct 27, 2026 | 1.53 | 1.54 | 1.52 | 1.54 | 1.54 | 0.65% | 1,982,226 |
| Oct 26, 2026 | 1.53 | 1.53 | 1.52 | 1.53 | 1.53 | 0.33% | 948,241 |
| Oct 23, 2026 | 1.53 | 1.53 | 1.50 | 1.53 | 1.53 | - | 894,839 |
| Oct 22, 2026 | 1.53 | 1.53 | 1.52 | 1.53 | 1.53 | -0.97% | 719,323 |
| Oct 21, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | 0.33% | 920,095 |
| Oct 20, 2026 | 1.54 | 1.54 | 1.53 | 1.54 | 1.54 | -0.32% | 1,040,153 |
| Oct 19, 2026 | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | - | 593,160 |
| Oct 16, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | 0.98% | 1,057,020 |
| Oct 15, 2026 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -0.97% | 1,168,874 |
| Oct 14, 2026 | 1.53 | 1.55 | 1.53 | 1.54 | 1.54 | - | 1,484,308 |
| Oct 13, 2026 | 1.55 | 1.55 | 1.53 | 1.54 | 1.54 | - | 1,210,431 |
| Oct 12, 2026 | 1.55 | 1.55 | 1.53 | 1.54 | 1.54 | -0.32% | 844,945 |
| Oct 9, 2026 | 1.55 | 1.55 | 1.53 | 1.55 | 1.55 | - | 1,844,030 |
| Oct 8, 2026 | 1.54 | 1.57 | 1.52 | 1.55 | 1.55 | - | 1,649,600 |
| Oct 7, 2026 | 1.55 | 1.55 | 1.54 | 1.55 | 1.55 | - | 1,212,865 |
| Oct 6, 2026 | 1.56 | 1.56 | 1.54 | 1.55 | 1.55 | -1.28% | 1,565,927 |
| Oct 5, 2026 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | 1.29% | 820,373 |
| Oct 2, 2026 | 1.54 | 1.57 | 1.53 | 1.55 | 1.55 | 1.31% | 718,995 |
| Oct 1, 2026 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -1.29% | 287,611 |
| Sep 30, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | - | 327,437 |
| Sep 29, 2026 | 1.56 | 1.56 | 1.54 | 1.55 | 1.55 | -0.96% | 742,766 |
| Sep 28, 2026 | 1.50 | 1.57 | 1.50 | 1.56 | 1.56 | 4.00% | 1,094,367 |
| Sep 25, 2026 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | -0.66% | 697,092 |
| Sep 24, 2026 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | 2.03% | 1,390,906 |
| Sep 23, 2026 | 1.50 | 1.51 | 1.48 | 1.48 | 1.48 | -0.67% | 3,818,145 |
| Sep 22, 2026 | 1.47 | 1.49 | 1.46 | 1.49 | 1.49 | 0.68% | 3,370,528 |
| Sep 21, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | - | 1,093,181 |
| Sep 18, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 0.68% | 2,352,284 |
| Sep 17, 2026 | 1.48 | 1.48 | 1.45 | 1.47 | 1.47 | - | 938,397 |
| Sep 16, 2026 | 1.47 | 1.48 | 1.45 | 1.47 | 1.47 | 0.68% | 1,344,389 |
| Sep 15, 2026 | 1.46 | 1.50 | 1.46 | 1.46 | 1.46 | - | 10,738,409 |
| Sep 14, 2026 | 1.45 | 1.47 | 1.45 | 1.46 | 1.46 | 0.69% | 10,601,535 |
| Sep 11, 2026 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | - | 1,200,772 |
| Sep 10, 2026 | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | - | 1,587,151 |
| Sep 9, 2026 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | - | 952,743 |
| Sep 8, 2026 | 1.45 | 1.46 | 1.43 | 1.45 | 1.45 | -0.68% | 948,390 |
| Sep 7, 2026 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | 1.39% | 1,152,661 |
| Sep 4, 2026 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | - | 1,287,092 |
| Sep 3, 2026 | 1.45 | 1.46 | 1.44 | 1.44 | 1.44 | -0.69% | 1,042,826 |
| Sep 2, 2026 | 1.44 | 1.45 | 1.43 | 1.45 | 1.45 | 0.69% | 886,475 |
| Sep 1, 2026 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -1.37% | 1,182,181 |
| Aug 31, 2026 | 1.44 | 1.46 | 1.43 | 1.46 | 1.46 | 1.39% | 1,378,574 |
| Aug 27, 2026 | 1.44 | 1.45 | 1.44 | 1.44 | 1.44 | - | 975,023 |
| 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% | 1,094,127 |
| 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 |