DSE:ALARABANK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	17.50	17.60	17.30	17.40	17.40	-1.14%	93,213
Jul 22, 2026	17.60	17.60	17.10	17.60	17.60	1.15%	155,257
Jul 21, 2026	17.40	17.50	17.30	17.40	17.40	-	150,461
Jul 20, 2026	17.50	17.50	17.30	17.40	17.40	-	75,273
Jul 19, 2026	18.00	18.00	17.30	17.40	17.40	0.58%	107,359
Jul 16, 2026	16.30	17.70	16.30	17.30	17.30	7.45%	337,708
Jul 15, 2026	16.10	16.40	16.10	16.10	16.10	0.63%	32,813
Jul 14, 2026	16.00	16.20	16.00	16.00	16.00	-	10,060
Jul 13, 2026	16.00	16.30	15.90	16.00	16.00	-	149,348
Jul 12, 2026	16.60	16.60	15.80	16.00	16.00	-	1,302,943
Jul 9, 2026	16.00	16.60	15.80	16.00	16.00	-	1,263,372
Jul 8, 2026	15.60	16.00	15.50	16.00	16.00	1.27%	119,426
Jul 7, 2026	15.70	16.00	15.40	15.80	15.80	1.94%	123,521
Jul 6, 2026	15.70	15.70	15.30	15.50	15.50	-	267,807
Jul 5, 2026	15.40	15.70	15.20	15.50	15.50	-	54,486
Jul 2, 2026	15.50	15.60	14.90	15.50	15.50	-	354,243
Jun 30, 2026	14.90	15.60	14.80	15.50	15.50	4.03%	437,100
Jun 29, 2026	14.90	15.20	14.80	14.90	14.90	-1.97%	56,518
Jun 28, 2026	14.70	15.20	14.40	15.20	15.20	6.29%	137,644
Jun 25, 2026	15.00	15.10	14.00	14.30	14.30	-5.92%	333,038
Jun 24, 2026	14.80	15.30	14.80	15.20	15.20	0.66%	143,516
Jun 23, 2026	15.10	15.30	14.60	15.10	15.10	2.03%	216,127
Jun 22, 2026	14.80	14.90	14.50	14.80	14.80	0.68%	53,437
Jun 21, 2026	14.60	14.90	14.40	14.70	14.70	-	141,137
Jun 18, 2026	14.50	14.70	14.50	14.70	14.70	0.68%	8,183
Jun 17, 2026	14.40	14.80	14.40	14.60	14.60	0.69%	45,210
Jun 16, 2026	14.50	14.60	14.40	14.50	14.50	0.69%	13,495
Jun 15, 2026	14.60	14.60	14.40	14.40	14.40	-	125,817
Jun 14, 2026	14.30	14.50	14.30	14.40	14.40	0.70%	107,442
Jun 11, 2026	14.80	14.80	14.20	14.30	14.30	-	171,561
Jun 10, 2026	14.30	14.40	14.20	14.30	14.30	-1.38%	268,146
Jun 8, 2026	14.40	15.60	14.30	14.50	14.50	1.40%	58,010
Jun 7, 2026	14.20	14.40	14.20	14.30	14.30	-	50,272
Jun 4, 2026	14.10	14.40	14.10	14.30	14.30	1.42%	49,613
Jun 3, 2026	14.10	14.20	14.00	14.10	14.10	0.71%	33,412
Jun 2, 2026	14.00	14.10	14.00	14.00	14.00	-1.41%	12,333
Jun 1, 2026	14.50	14.50	14.00	14.20	14.20	0.71%	2,570
May 24, 2026	14.00	14.40	14.00	14.10	14.10	0.71%	14,962
May 23, 2026	14.40	14.40	13.60	14.00	14.00	2.94%	26,667
May 21, 2026	13.60	13.80	13.50	13.60	13.60	0.74%	39,874
May 20, 2026	13.40	13.60	13.40	13.50	13.50	0.75%	9,835
May 19, 2026	13.30	13.40	13.30	13.40	13.40	0.75%	20,243
May 18, 2026	13.50	13.50	13.30	13.30	13.30	-0.75%	58,895
May 17, 2026	13.60	13.60	13.30	13.40	13.40	0.75%	147,221
May 14, 2026	13.80	13.80	13.20	13.30	13.30	-	21,487
May 13, 2026	13.70	13.70	13.10	13.30	13.30	0.76%	40,785
May 12, 2026	13.70	13.70	13.20	13.20	13.20	-	14,064
May 11, 2026	13.50	13.70	13.20	13.20	13.20	-2.22%	78,802
May 10, 2026	13.90	13.90	13.40	13.50	13.50	0.75%	5,215
May 7, 2026	13.40	14.50	13.40	13.40	13.40	0.75%	59,781