Aamal Company Q.P.S.C. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	0.84	0.84	0.84	0.84	0.84	-	1,553,988
Aug 5, 2025	0.84	0.84	0.84	0.84	0.84	0.36%	1,359,193
Aug 4, 2025	0.84	0.84	0.83	0.83	0.83	-0.36%	2,646,081
Aug 3, 2025	0.83	0.84	0.82	0.84	0.84	1.33%	4,239,411
Jul 31, 2025	0.82	0.83	0.82	0.82	0.82	-	2,269,575
Jul 30, 2025	0.83	0.84	0.82	0.82	0.82	-0.72%	1,487,776
Jul 29, 2025	0.85	0.85	0.83	0.83	0.83	-1.07%	4,875,705
Jul 28, 2025	0.83	0.84	0.83	0.84	0.84	0.36%	2,779,109
Jul 27, 2025	0.84	0.85	0.83	0.84	0.84	0.36%	3,477,395
Jul 24, 2025	0.84	0.84	0.83	0.83	0.83	0.60%	2,005,355
Jul 23, 2025	0.83	0.84	0.82	0.83	0.83	0.61%	2,302,847
Jul 22, 2025	0.83	0.83	0.82	0.82	0.82	-0.36%	2,345,724
Jul 21, 2025	0.82	0.83	0.82	0.83	0.83	0.36%	1,799,448
Jul 20, 2025	0.83	0.83	0.82	0.82	0.82	-0.24%	1,190,840
Jul 17, 2025	0.82	0.83	0.82	0.83	0.83	0.36%	1,301,332
Jul 16, 2025	0.81	0.82	0.81	0.82	0.82	0.98%	3,915,084
Jul 15, 2025	0.81	0.82	0.81	0.81	0.81	-	2,590,203
Jul 14, 2025	0.82	0.82	0.81	0.81	0.81	-0.25%	1,913,716
Jul 13, 2025	0.81	0.82	0.81	0.82	0.82	-	840,447
Jul 10, 2025	0.82	0.82	0.81	0.82	0.82	-	1,415,467
Jul 9, 2025	0.82	0.83	0.82	0.82	0.82	0.25%	2,628,689
Jul 8, 2025	0.81	0.82	0.81	0.81	0.81	0.25%	1,295,761
Jul 7, 2025	0.81	0.82	0.81	0.81	0.81	0.62%	3,874,545
Jul 6, 2025	0.80	0.81	0.80	0.81	0.81	0.62%	2,450,068
Jul 3, 2025	0.81	0.81	0.80	0.80	0.80	0.12%	1,846,389
Jul 2, 2025	0.81	0.81	0.80	0.80	0.80	-0.87%	1,972,418
Jul 1, 2025	0.81	0.82	0.81	0.81	0.81	-0.12%	1,305,833
Jun 30, 2025	0.82	0.82	0.81	0.81	0.81	-0.86%	1,742,672
Jun 29, 2025	0.82	0.82	0.81	0.82	0.82	0.74%	2,278,341
Jun 26, 2025	0.81	0.82	0.80	0.81	0.81	0.50%	5,090,621
Jun 25, 2025	0.79	0.81	0.79	0.81	0.81	2.54%	5,048,233
Jun 24, 2025	0.79	0.80	0.78	0.79	0.79	3.01%	8,821,092
Jun 23, 2025	0.77	0.78	0.76	0.76	0.76	0.79%	6,602,521
Jun 22, 2025	0.75	0.77	0.75	0.76	0.76	1.34%	3,657,085
Jun 19, 2025	0.77	0.77	0.75	0.75	0.75	-2.35%	6,924,124
Jun 18, 2025	0.78	0.78	0.77	0.77	0.77	-1.29%	3,227,423
Jun 17, 2025	0.79	0.79	0.78	0.78	0.78	-1.65%	4,900,429
Jun 16, 2025	0.78	0.80	0.78	0.79	0.79	1.16%	4,940,195
Jun 15, 2025	0.77	0.80	0.77	0.78	0.78	-5.58%	7,547,826
Jun 12, 2025	0.83	0.83	0.82	0.83	0.83	-1.67%	4,072,514
Jun 11, 2025	0.84	0.85	0.84	0.84	0.84	-0.12%	1,802,391
Jun 10, 2025	0.83	0.84	0.83	0.84	0.84	1.08%	4,723,106
Jun 4, 2025	0.84	0.84	0.83	0.83	0.83	-0.36%	5,212,633
Jun 3, 2025	0.83	0.84	0.83	0.83	0.83	0.85%	4,834,611
Jun 2, 2025	0.84	0.84	0.83	0.83	0.83	-1.78%	5,431,918
Jun 1, 2025	0.85	0.85	0.84	0.84	0.84	-0.71%	2,948,267
May 29, 2025	0.84	0.85	0.84	0.85	0.85	0.71%	9,230,670
May 28, 2025	0.85	0.85	0.84	0.84	0.84	-0.71%	4,563,905
May 27, 2025	0.86	0.86	0.84	0.85	0.85	-0.82%	4,878,868
May 26, 2025	0.85	0.86	0.85	0.86	0.86	0.23%	3,761,677