Bank Of Sharjah P.J.S.C. (ADX:BOS)
United Arab Emirates
· Delayed Price · Currency is AED 1.300
+0.040 (3.17%)
At close: Dec 5, 2025
Bank Of Sharjah P.J.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.27 | 1.34 | 1.27 | 1.30 | 1.30 | 3.17% | 1,793,869 |
| Dec 4, 2025 | 1.28 | 1.30 | 1.26 | 1.26 | 1.26 | -0.79% | 805,357 |
| Dec 3, 2025 | 1.25 | 1.28 | 1.25 | 1.27 | 1.27 | 2.42% | 512,911 |
| Nov 28, 2025 | 1.26 | 1.27 | 1.23 | 1.24 | 1.24 | -1.59% | 463,289 |
| Nov 27, 2025 | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | -1.56% | 308,822 |
| Nov 26, 2025 | 1.31 | 1.33 | 1.27 | 1.28 | 1.28 | -2.29% | 796,028 |
| Nov 25, 2025 | 1.27 | 1.32 | 1.27 | 1.31 | 1.31 | 3.15% | 910,599 |
| Nov 24, 2025 | 1.21 | 1.27 | 1.21 | 1.27 | 1.27 | 2.42% | 1,017,624 |
| Nov 21, 2025 | 1.26 | 1.26 | 1.22 | 1.24 | 1.24 | -1.59% | 665,424 |
| Nov 20, 2025 | 1.23 | 1.28 | 1.23 | 1.26 | 1.26 | 0.80% | 248,861 |
| Nov 19, 2025 | 1.23 | 1.25 | 1.18 | 1.25 | 1.25 | 1.63% | 1,695,512 |
| Nov 18, 2025 | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | -0.81% | 304,204 |
| Nov 17, 2025 | 1.25 | 1.28 | 1.24 | 1.24 | 1.24 | -0.80% | 537,742 |
| Nov 14, 2025 | 1.31 | 1.31 | 1.25 | 1.25 | 1.25 | -4.58% | 947,813 |
| Nov 13, 2025 | 1.33 | 1.33 | 1.29 | 1.31 | 1.31 | -1.50% | 325,954 |
| Nov 12, 2025 | 1.30 | 1.34 | 1.27 | 1.33 | 1.33 | 2.31% | 1,646,348 |
| Nov 11, 2025 | 1.27 | 1.30 | 1.26 | 1.30 | 1.30 | 1.56% | 428,797 |
| Nov 10, 2025 | 1.28 | 1.28 | 1.25 | 1.28 | 1.28 | - | 1,079,126 |
| Nov 7, 2025 | 1.30 | 1.32 | 1.27 | 1.28 | 1.28 | -1.54% | 371,032 |
| Nov 6, 2025 | 1.30 | 1.30 | 1.27 | 1.30 | 1.30 | 2.36% | 619,395 |
| Nov 5, 2025 | 1.27 | 1.30 | 1.26 | 1.27 | 1.27 | - | 1,143,852 |
| Nov 4, 2025 | 1.32 | 1.32 | 1.27 | 1.27 | 1.27 | -3.79% | 682,636 |
| Nov 3, 2025 | 1.32 | 1.33 | 1.27 | 1.32 | 1.32 | 2.33% | 1,030,299 |
| Oct 31, 2025 | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | -2.27% | 836,540 |
| Oct 30, 2025 | 1.31 | 1.34 | 1.31 | 1.32 | 1.32 | 0.76% | 378,248 |
| Oct 29, 2025 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | -2.96% | 893,232 |
| Oct 28, 2025 | 1.35 | 1.38 | 1.33 | 1.35 | 1.35 | - | 928,601 |
| Oct 27, 2025 | 1.36 | 1.40 | 1.34 | 1.35 | 1.35 | -0.74% | 1,893,256 |
| Oct 24, 2025 | 1.35 | 1.39 | 1.35 | 1.36 | 1.36 | - | 904,686 |
| Oct 23, 2025 | 1.41 | 1.44 | 1.35 | 1.36 | 1.36 | -2.86% | 2,320,216 |
| Oct 22, 2025 | 1.39 | 1.43 | 1.39 | 1.40 | 1.40 | 0.72% | 2,826,313 |
| Oct 21, 2025 | 1.39 | 1.41 | 1.38 | 1.39 | 1.39 | - | 511,152 |
| Oct 20, 2025 | 1.41 | 1.41 | 1.37 | 1.39 | 1.39 | -0.71% | 645,895 |
| Oct 17, 2025 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | 2.19% | 455,870 |
| Oct 16, 2025 | 1.41 | 1.41 | 1.36 | 1.37 | 1.37 | -3.52% | 1,332,404 |
| Oct 15, 2025 | 1.41 | 1.42 | 1.40 | 1.42 | 1.42 | 1.43% | 911,236 |
| Oct 14, 2025 | 1.41 | 1.42 | 1.39 | 1.40 | 1.40 | -1.41% | 441,224 |
| Oct 13, 2025 | 1.42 | 1.43 | 1.40 | 1.42 | 1.42 | - | 1,707,039 |
| Oct 10, 2025 | 1.43 | 1.44 | 1.40 | 1.42 | 1.42 | -1.39% | 589,362 |
| Oct 9, 2025 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | - | 932,332 |
| Oct 8, 2025 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | -0.69% | 922,131 |
| Oct 7, 2025 | 1.45 | 1.46 | 1.43 | 1.45 | 1.45 | 0.69% | 669,276 |
| Oct 6, 2025 | 1.42 | 1.47 | 1.42 | 1.44 | 1.44 | 1.41% | 1,819,574 |
| Oct 3, 2025 | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | -1.39% | 1,906,447 |
| Oct 2, 2025 | 1.39 | 1.46 | 1.38 | 1.44 | 1.44 | 4.35% | 2,813,723 |
| Oct 1, 2025 | 1.39 | 1.43 | 1.36 | 1.38 | 1.38 | -1.43% | 1,336,788 |
| Sep 30, 2025 | 1.40 | 1.42 | 1.37 | 1.40 | 1.40 | 0.72% | 579,354 |
| Sep 29, 2025 | 1.39 | 1.41 | 1.37 | 1.39 | 1.39 | -0.71% | 391,488 |
| Sep 26, 2025 | 1.36 | 1.45 | 1.35 | 1.40 | 1.40 | 2.94% | 1,429,291 |
| Sep 25, 2025 | 1.42 | 1.42 | 1.34 | 1.36 | 1.36 | -3.55% | 1,716,166 |