DSE:ALARABANK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2026	13.30	13.80	13.30	13.30	13.30	-0.75%	40,978
May 5, 2026	13.70	13.90	13.40	13.40	13.40	-3.60%	400,739
May 4, 2026	14.00	14.20	13.50	13.90	13.90	-2.11%	126,997
May 3, 2026	14.50	14.50	13.80	14.20	14.20	-4.70%	359,801
Apr 30, 2026	14.70	15.00	14.60	14.90	14.90	1.36%	152,314
Apr 29, 2026	14.70	15.00	14.70	14.70	14.70	-1.34%	31,547
Apr 28, 2026	15.10	15.10	14.70	14.90	14.90	0.68%	46,205
Apr 27, 2026	15.40	15.40	14.80	14.80	14.80	-1.99%	245,928
Apr 26, 2026	15.20	15.20	15.10	15.10	15.10	-	72,745
Apr 23, 2026	15.40	15.40	15.10	15.10	15.10	-	54,971
Apr 22, 2026	15.50	15.50	15.10	15.10	15.10	-	163,350
Apr 21, 2026	15.20	15.50	15.00	15.10	15.10	-1.31%	173,332
Apr 20, 2026	15.40	15.50	15.30	15.30	15.30	-0.65%	74,802
Apr 19, 2026	15.50	15.60	15.40	15.40	15.40	-0.65%	113,307
Apr 16, 2026	15.50	15.60	15.50	15.50	15.50	-0.64%	56,493
Apr 15, 2026	15.60	15.70	15.40	15.60	15.60	0.65%	50,216
Apr 13, 2026	15.50	15.50	15.30	15.50	15.50	1.97%	86,937
Apr 12, 2026	15.60	15.80	15.00	15.20	15.20	-1.30%	49,319
Apr 9, 2026	15.30	15.50	15.30	15.40	15.40	-0.65%	35,292
Apr 8, 2026	15.00	15.90	15.00	15.50	15.50	3.33%	63,220
Apr 7, 2026	15.60	16.10	15.00	15.00	15.00	-5.06%	233,671
Apr 6, 2026	15.80	16.30	15.80	15.80	15.80	-1.25%	15,188
Apr 5, 2026	16.00	16.20	15.50	16.00	16.00	1.91%	49,913
Apr 2, 2026	16.30	16.30	15.70	15.70	15.70	-1.26%	27,588
Apr 1, 2026	16.00	16.20	15.80	15.90	15.90	-0.62%	159,294
Mar 31, 2026	16.00	16.50	15.90	16.00	16.00	-1.23%	108,820
Mar 30, 2026	16.40	17.20	16.10	16.20	16.20	-3.57%	71,589
Mar 29, 2026	17.10	17.20	16.80	16.80	16.80	-2.89%	74,008