Al Mal Capital PSC - Al Mal Capital REIT (DFM:AMCREIT)
United Arab Emirates · Delayed Price · Currency is AED 1.100
+0.010 (0.92%)
May 8, 2026, 12:30 PM GST
DFM:AMCREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.11% | 10 |
| Mar 27, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.22% | 850 |
| Mar 26, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.33% | 925 |
| Mar 25, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -0.75% | 5,176 |
| Mar 18, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.89 | - | 6,350 |
| Mar 17, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.89 | - | 5,000 |
| Mar 16, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.89 | - | 38,598 |
| Mar 13, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.89 | - | 5,000 |
| Mar 12, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.89 | - | 5,000 |
| Mar 11, 2026 | 0.95 | 0.95 | 0.92 | 0.93 | 0.89 | -2.31% | 47,000 |
| Mar 10, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.91 | 0.21% | 1,000 |
| Mar 9, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.91 | - | 500 |
| Mar 6, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.91 | - | 500 |
| Mar 5, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.91 | - | 15,791 |
| Mar 4, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.91 | -4.62% | 10,000 |
| Feb 27, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.96 | - | 440 |
| Feb 26, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.96 | -1.39% | 2,000 |
| Feb 23, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.97 | - | 420 |
| Feb 16, 2026 | 1.04 | 1.04 | 1.00 | 1.01 | 0.97 | -7.34% | 16,392 |
| Feb 13, 2026 | 1.08 | 1.10 | 1.07 | 1.09 | 1.05 | 3.81% | 45,787 |
| Feb 12, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.01 | -2.78% | 420 |
| Feb 5, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.04 | - | 4,387 |
| Jan 28, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.04 | 14.89% | 59 |
| Jan 23, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.90 | -1.05% | 3,000 |
| Jan 22, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.91 | -5.00% | 20 |
| Jan 21, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.96 | -8.26% | 18,399 |