Al Mal Capital PSC - Al Mal Capital REIT (DFM:AMCREIT)
United Arab Emirates · Delayed Price · Currency is AED 1.120
0.00 (0.00%)
Jul 20, 2026, 3:00 PM GST
DFM:AMCREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.88% | 380 |
| Jul 13, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -1.74% | 1,000 |
| Jul 9, 2026 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | - | 3,971 |
| Jul 8, 2026 | 1.22 | 1.22 | 1.15 | 1.15 | 1.15 | -4.96% | 40,771 |
| Jul 7, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 2,101 |
| Jun 26, 2026 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 1.68% | 178,011 |
| Jun 25, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 3,000 |
| Jun 23, 2026 | 1.16 | 1.20 | 1.16 | 1.19 | 1.19 | 3.48% | 105,134 |
| Jun 22, 2026 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -3.36% | 84,286 |
| Jun 19, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | 5.31% | 67,859 |
| Jun 18, 2026 | 1.07 | 1.13 | 1.07 | 1.13 | 1.13 | 5.61% | 30,480 |
| Jun 17, 2026 | 1.03 | 1.07 | 1.03 | 1.07 | 1.07 | 2.88% | 12,318 |
| Jun 16, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 3,143 |
| Jun 11, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 8,582 |
| Jun 10, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 7,050 |
| Jun 9, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.96% | 20 |
| Jun 3, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 2,000 |
| Jun 2, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 15 |
| Jun 1, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.89% | 20 |
| May 22, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 1.92% | 84 |
| May 20, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | - | 5,500 |
| May 19, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 20 |
| May 14, 2026 | 1.08 | 1.08 | 1.04 | 1.04 | 1.04 | -2.80% | 5,000 |
| May 12, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -1.83% | 500 |
| May 11, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | 1,111 |
| May 8, 2026 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | 0.92% | 912 |
| May 7, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | - | 1,890 |
| May 6, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 230 |
| May 5, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -0.91% | 623 |
| May 4, 2026 | 1.14 | 1.14 | 1.09 | 1.10 | 1.10 | -2.65% | 49,869 |
| May 1, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -2.59% | 2,290 |
| Apr 30, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 20 |
| Apr 29, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 20 |
| Apr 28, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | 750 |
| Apr 27, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.71% | 150 |
| Apr 24, 2026 | 1.02 | 1.17 | 1.02 | 1.17 | 1.17 | 14.71% | 35,500 |
| Apr 23, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | 9,750 |
| Apr 22, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.94% | 215 |
| Apr 21, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 143 |
| Apr 20, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | - | 6,202 |
| Apr 17, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 1,110 |
| Apr 16, 2026 | 0.99 | 1.05 | 0.99 | 1.05 | 1.05 | 6.71% | 3,695 |
| Apr 15, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.34% | 5,000 |
| Apr 14, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.73% | 946 |
| Apr 13, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.84% | 2,840 |
| Apr 10, 2026 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 1.49% | 18,816 |
| Apr 9, 2026 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | 1.07% | 8,574 |
| Apr 8, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.54% | 1,000 |
| Apr 6, 2026 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 0.22% | 9,654 |
| Apr 2, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.43% | 4,444 |