Skip to main content
ARAM Group Company P.J.S.C. (ADX:ARAM)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
2.740
0.00 (0.00%)
At close: Dec 5, 2025

ADX:ARAM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.742.742.742.742.74--
Dec 4, 20252.742.742.742.742.74-4
Dec 3, 20252.742.742.742.742.74-0.36%10
Nov 28, 20252.752.752.752.752.75-0.36%257
Nov 27, 20252.762.762.762.762.76--
Nov 26, 20252.762.762.762.762.76--
Nov 25, 20252.752.762.752.762.76-600
Nov 24, 20252.762.762.762.762.76-0.36%102
Nov 21, 20252.782.782.432.772.772.59%14,765
Nov 20, 20252.622.702.622.702.702.27%8,599
Nov 19, 20252.582.642.582.642.64-1,245
Nov 18, 20252.642.642.642.642.64--
Nov 17, 20252.642.642.642.642.645.18%11
Nov 14, 20252.522.522.512.512.51-6.69%8,416
Nov 13, 20252.532.692.532.692.69-115
Nov 12, 20252.692.692.692.692.69--
Nov 11, 20252.682.692.682.692.69-0.37%308
Nov 10, 20252.682.702.682.702.701.89%865
Nov 7, 20252.552.652.552.652.65-1.12%1,250
Nov 6, 20252.512.682.512.682.68-0.74%373
Nov 5, 20252.702.702.702.702.70--
Nov 4, 20252.702.702.702.702.70--
Nov 3, 20252.712.712.522.702.70-0.74%101
Oct 31, 20252.722.722.722.722.72-114
Oct 30, 20252.652.722.652.722.722.64%2,610
Oct 29, 20252.652.652.652.652.65-0.38%230
Oct 28, 20252.662.662.662.662.66-0.75%4,899
Oct 27, 20252.662.682.662.682.680.75%938
Oct 24, 20252.662.662.512.662.66-6,554
Oct 23, 20252.662.662.662.662.66-2.56%2
Oct 22, 20252.702.782.612.732.73-1.44%154
Oct 21, 20252.712.772.702.772.771.47%306
Oct 20, 20252.712.792.712.732.73-1.09%2,576
Oct 17, 20252.712.762.702.762.76-1.08%907
Oct 16, 20252.712.832.702.792.79-1.41%7,653
Oct 15, 20252.712.832.702.832.834.81%20,907
Oct 14, 20252.832.832.672.702.70-4.59%23,676
Oct 13, 20252.622.892.552.832.838.02%116,947
Oct 10, 20252.702.792.492.622.62-1.13%26,483
Oct 9, 20252.362.652.362.652.6514.72%59,791
Oct 8, 20252.152.312.152.312.3114.93%11,837
Oct 7, 20252.102.102.012.012.01-5.63%1,500
Oct 6, 20252.132.132.132.132.13-1,000
Oct 3, 20252.132.132.132.132.130.47%1,000
Oct 2, 20252.282.282.092.122.12-7.02%6,691
Oct 1, 20252.052.282.052.282.2810.14%7,251
Sep 30, 20252.072.072.072.072.07-0.48%100
Sep 29, 20252.202.202.082.082.08-6.31%10,189
Sep 26, 20252.152.222.152.222.22-3.48%813
Sep 25, 20252.192.332.142.302.307.98%4,320
Sep 24, 20252.202.202.102.132.13-3.18%15,379
Sep 23, 20252.182.342.172.202.20-4.35%39,401
Sep 22, 20252.322.412.172.302.30-14,978
Sep 19, 20252.522.522.272.302.30-8.73%18,270
Sep 18, 20252.502.592.412.522.52-0.79%21,980
Sep 17, 20252.652.652.512.542.540.40%5,926
Sep 16, 20252.482.532.482.532.53-0.78%1,323
Sep 15, 20252.622.622.452.552.55-3.04%12,001
Sep 12, 20252.602.662.592.632.63-1.13%9,694
Sep 11, 20252.602.812.452.662.660.38%42,153
Sep 10, 20252.322.812.322.652.658.16%35,709
Sep 9, 20252.652.652.452.452.45-9.93%24,765
Sep 8, 20252.902.902.612.722.72-6.21%39,031
Sep 4, 20252.902.902.902.902.90-1,034
Sep 3, 20253.003.002.902.902.90-0.34%3,300
Sep 2, 20252.953.092.892.912.91-1.36%33,206
Sep 1, 20253.093.102.882.952.95-4.84%48,822
Aug 29, 20252.813.102.793.103.1011.91%344,479
Aug 28, 20252.783.182.512.772.77-0.36%330,005
Aug 27, 20252.522.782.522.782.7814.88%238,807
Aug 26, 20252.212.422.212.422.4214.69%52,826
Aug 25, 20251.872.111.862.112.1114.67%60,383
Aug 22, 20251.801.841.691.841.845.75%35,054
Aug 21, 20251.621.741.621.741.748.75%27,445
Aug 20, 20251.621.651.601.601.60-16,500
Aug 19, 20251.561.601.561.601.602.56%43,237
Aug 18, 20251.521.561.521.561.563.31%30,672
Aug 15, 20251.511.511.511.511.51-1,000
Aug 14, 20251.511.511.511.511.51-1,000
Aug 13, 20251.511.511.511.511.51--
Aug 12, 20251.551.551.511.511.51-1.95%105
Aug 11, 20251.501.541.501.541.541.32%7,479
Aug 8, 20251.521.521.521.521.52-100
Aug 7, 20251.521.521.521.521.52--
Aug 6, 20251.521.521.521.521.520.66%402
Aug 5, 20251.511.511.511.511.510.67%25,000
Aug 4, 20251.501.541.501.501.50-2.60%1,950
Aug 1, 20251.541.541.541.541.54--
Jul 31, 20251.541.561.501.541.542.67%9,500
Jul 30, 20251.571.571.501.501.50-1,257
Jul 29, 20251.561.591.501.501.50-4.46%11,870
Jul 28, 20251.511.591.501.571.574.67%102,482
Jul 25, 20251.491.501.481.501.501.35%15,865
Jul 24, 20251.451.481.451.481.482.07%49,555
Jul 23, 20251.451.451.451.451.45--
Jul 22, 20251.451.451.451.451.45-500
Jul 21, 20251.451.451.451.451.45-1.36%26,655
Jul 18, 20251.471.471.471.471.47-0.68%1,450
Jul 17, 20251.431.501.401.481.48-1.33%62,735
Jul 16, 20251.501.501.501.501.50--