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

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	0.82	0.82	0.82	0.82	0.82	-0.12%	919,111
Sep 3, 2025	0.82	0.83	0.82	0.82	0.82	-0.12%	732,739
Sep 2, 2025	0.83	0.83	0.82	0.82	0.82	0.12%	519,094
Sep 1, 2025	0.82	0.83	0.82	0.82	0.82	0.12%	913,624
Aug 31, 2025	0.83	0.83	0.82	0.82	0.82	-0.72%	342,296
Aug 28, 2025	0.83	0.83	0.83	0.83	0.83	-0.12%	831,197
Aug 27, 2025	0.83	0.83	0.83	0.83	0.83	-	553,938
Aug 26, 2025	0.83	0.83	0.83	0.83	0.83	-0.12%	1,605,049
Aug 25, 2025	0.83	0.83	0.83	0.83	0.83	-0.24%	1,122,056
Aug 24, 2025	0.83	0.83	0.83	0.83	0.83	0.85%	1,750,987
Aug 21, 2025	0.83	0.83	0.82	0.83	0.83	-0.12%	1,255,684
Aug 20, 2025	0.83	0.83	0.82	0.83	0.83	-0.12%	1,670,135
Aug 19, 2025	0.83	0.83	0.83	0.83	0.83	-0.48%	933,645
Aug 18, 2025	0.83	0.83	0.83	0.83	0.83	-0.24%	1,591,658
Aug 17, 2025	0.84	0.84	0.83	0.83	0.83	-0.12%	676,392
Aug 14, 2025	0.84	0.84	0.83	0.83	0.83	-0.24%	1,671,889
Aug 13, 2025	0.84	0.84	0.84	0.84	0.84	-0.24%	2,206,260
Aug 12, 2025	0.84	0.84	0.83	0.84	0.84	0.48%	2,732,665
Aug 11, 2025	0.84	0.84	0.83	0.83	0.83	-0.24%	1,384,310
Aug 10, 2025	0.84	0.84	0.83	0.84	0.84	-	1,191,998
Aug 7, 2025	0.84	0.84	0.83	0.84	0.84	0.12%	1,188,258
Aug 6, 2025	0.84	0.84	0.84	0.84	0.84	-	1,555,296
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