Ajman Bank PJSC (DFM:AJMANBANK)
United Arab Emirates
· Delayed Price · Currency is AED 1.440
0.00 (0.00%)
At close: Sep 29, 2025
Ajman Bank PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 1.44 | 1.45 | 1.42 | 1.44 | 1.44 | - | 9,555,323 |
| Sep 26, 2025 | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | 0.70% | 185,958 |
| Sep 25, 2025 | 1.42 | 1.44 | 1.42 | 1.43 | 1.43 | - | 675,857 |
| Sep 24, 2025 | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | -0.69% | 13,925,500 |
| Sep 23, 2025 | 1.44 | 1.46 | 1.43 | 1.44 | 1.44 | - | 11,977,170 |
| Sep 22, 2025 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | - | 2,274,763 |
| Sep 19, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | 0.70% | 3,651,737 |
| Sep 18, 2025 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -0.69% | 3,464,012 |
| Sep 17, 2025 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | - | 2,067,892 |
| Sep 16, 2025 | 1.44 | 1.45 | 1.44 | 1.44 | 1.44 | - | 1,520,876 |
| Sep 15, 2025 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | - | 794,656 |
| Sep 12, 2025 | 1.44 | 1.45 | 1.44 | 1.44 | 1.44 | - | 736,552 |
| Sep 11, 2025 | 1.43 | 1.45 | 1.43 | 1.44 | 1.44 | - | 1,181,820 |
| Sep 10, 2025 | 1.43 | 1.45 | 1.43 | 1.44 | 1.44 | - | 1,398,132 |
| Sep 9, 2025 | 1.43 | 1.46 | 1.42 | 1.44 | 1.44 | - | 32,248,480 |
| Sep 8, 2025 | 1.46 | 1.47 | 1.44 | 1.44 | 1.44 | -1.37% | 37,093,640 |
| Sep 4, 2025 | 1.47 | 1.47 | 1.44 | 1.46 | 1.46 | 0.69% | 1,293,629 |
| Sep 3, 2025 | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | - | 2,581,757 |
| Sep 2, 2025 | 1.44 | 1.46 | 1.44 | 1.45 | 1.45 | 0.69% | 27,223,270 |
| Sep 1, 2025 | 1.44 | 1.46 | 1.43 | 1.44 | 1.44 | - | 1,403,629 |
| Aug 29, 2025 | 1.45 | 1.46 | 1.44 | 1.44 | 1.44 | -0.69% | 1,685,232 |
| Aug 28, 2025 | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | -0.68% | 1,040,360 |
| Aug 27, 2025 | 1.45 | 1.46 | 1.44 | 1.46 | 1.46 | 0.69% | 11,755,990 |
| Aug 26, 2025 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | - | 4,797,734 |
| Aug 25, 2025 | 1.46 | 1.47 | 1.45 | 1.45 | 1.45 | -0.68% | 12,936,350 |
| Aug 22, 2025 | 1.46 | 1.47 | 1.44 | 1.46 | 1.46 | - | 2,994,009 |
| Aug 21, 2025 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | - | 1,852,112 |
| Aug 20, 2025 | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | -0.68% | 1,853,096 |
| Aug 19, 2025 | 1.46 | 1.47 | 1.45 | 1.47 | 1.47 | 0.68% | 2,630,332 |
| Aug 18, 2025 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -1.35% | 2,069,883 |
| Aug 15, 2025 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | - | 766,601 |
| Aug 14, 2025 | 1.47 | 1.49 | 1.47 | 1.48 | 1.48 | 0.68% | 657,614 |
| Aug 13, 2025 | 1.48 | 1.49 | 1.47 | 1.47 | 1.47 | -1.34% | 1,872,989 |
| Aug 12, 2025 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | 1.36% | 20,680,730 |
| Aug 11, 2025 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -1.34% | 4,020,080 |
| Aug 8, 2025 | 1.46 | 1.49 | 1.46 | 1.49 | 1.49 | 1.36% | 17,328,780 |
| Aug 7, 2025 | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | -0.68% | 39,918,500 |
| Aug 6, 2025 | 1.48 | 1.49 | 1.45 | 1.48 | 1.48 | - | 7,826,174 |
| Aug 5, 2025 | 1.46 | 1.50 | 1.46 | 1.48 | 1.48 | 0.68% | 13,140,560 |
| Aug 4, 2025 | 1.47 | 1.49 | 1.46 | 1.47 | 1.47 | - | 472,312 |
| Aug 1, 2025 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -0.68% | 1,013,495 |
| Jul 31, 2025 | 1.48 | 1.49 | 1.45 | 1.48 | 1.48 | -0.67% | 4,590,476 |
| Jul 30, 2025 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | - | 429,396 |
| Jul 29, 2025 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | 0.68% | 410,311 |
| Jul 28, 2025 | 1.50 | 1.50 | 1.46 | 1.48 | 1.48 | -1.33% | 11,452,510 |
| Jul 25, 2025 | 1.49 | 1.50 | 1.48 | 1.50 | 1.50 | - | 987,895 |
| Jul 24, 2025 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | - | 1,276,014 |
| Jul 23, 2025 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | -1.96% | 4,609,336 |
| Jul 21, 2025 | 1.54 | 1.55 | 1.51 | 1.53 | 1.53 | - | 5,695,218 |
| Jul 18, 2025 | 1.53 | 1.54 | 1.51 | 1.53 | 1.53 | - | 2,370,658 |