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
2.130
-0.010 (-0.47%)
At close: Apr 28, 2026

ADX:ARAM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.042.132.042.132.13-0.47%8,335
Apr 27, 20262.092.192.082.142.14-1.83%11,958
Apr 24, 20262.192.272.092.182.18-0.46%9,078
Apr 23, 20262.202.202.092.192.19-0.45%16,694
Apr 22, 20262.212.212.202.202.20-4.76%32,295
Apr 21, 20262.312.312.312.312.31-4.94%4
Apr 20, 20262.432.432.432.432.43--
Apr 17, 20262.342.432.342.432.43-1.22%28,447
Apr 16, 20262.512.512.462.462.46-4.65%3,790
Apr 15, 20262.582.582.582.582.58--
Apr 14, 20262.582.582.582.582.58--
Apr 13, 20262.582.582.582.582.584.03%100
Apr 10, 20262.592.592.482.482.48-4.25%3,140
Apr 9, 20262.482.592.482.592.594.44%102
Apr 8, 20262.492.602.482.482.48-4.25%27,363
Apr 7, 20262.592.592.592.592.59--
Apr 6, 20262.592.592.592.592.59--
Apr 3, 20262.592.592.592.592.59--
Apr 2, 20262.592.592.592.592.59--
Apr 1, 20262.592.592.592.592.59--
Mar 31, 20262.592.592.592.592.59--
Mar 30, 20262.592.592.592.592.59--
Mar 27, 20262.592.592.592.592.59--
Mar 26, 20262.592.592.592.592.59--
Mar 25, 20262.592.592.592.592.59--
Mar 24, 20262.592.592.592.592.59--
Mar 23, 20262.602.602.592.592.59-3.36%10,356
Mar 18, 20262.682.682.682.682.68--
Mar 17, 20262.682.682.682.682.68--
Mar 16, 20262.682.682.682.682.68--
Mar 13, 20262.682.682.682.682.68--
Mar 12, 20262.682.682.682.682.68--
Mar 11, 20262.592.682.592.682.689.84%1,000
Mar 10, 20262.562.582.442.442.44-4.69%16,015
Mar 9, 20262.562.562.562.562.56-4.83%10,000
Mar 6, 20262.692.692.692.692.69--
Mar 5, 20262.692.692.692.692.69--
Mar 4, 20262.692.692.692.692.69--
Feb 27, 20262.382.732.302.692.6913.03%11,500
Feb 26, 20262.322.382.262.382.38-2.86%2,750
Feb 25, 20262.452.452.452.452.45--
Feb 24, 20262.442.582.442.452.455.60%10,262
Feb 23, 20262.402.632.322.322.32-9.73%13,494
Feb 20, 20262.572.572.572.572.57-0.39%400
Feb 19, 20262.562.692.522.582.58-7.53%11,292
Feb 18, 20262.652.992.572.792.795.68%21,031
Feb 17, 20262.322.642.302.642.6414.78%17,652
Feb 16, 20262.302.302.302.302.30-4.56%2,500
Feb 13, 20262.412.412.412.412.41--
Feb 12, 20262.412.412.412.412.41--
Feb 11, 20262.332.412.332.412.41-0.82%972
Feb 10, 20262.302.432.302.432.434.29%12,002
Feb 9, 20262.332.332.332.332.33-3,050
Feb 6, 20262.332.332.332.332.33--
Feb 5, 20262.332.332.322.332.332.64%1,671
Feb 4, 20262.252.302.252.272.27-4.62%4,567
Feb 3, 20262.302.382.302.382.38-0.42%3,033
Feb 2, 20262.442.442.282.392.393.91%81,560
Jan 30, 20262.262.472.262.302.305.50%96,230
Jan 29, 20262.182.182.182.182.18-3.54%42
Jan 28, 20262.262.262.262.262.26--
Jan 27, 20262.262.262.262.262.26--
Jan 26, 20262.262.262.262.262.26--
Jan 23, 20262.202.262.202.262.26-0.44%2,073
Jan 22, 20262.272.272.272.272.27-3
Jan 21, 20262.272.272.122.272.273.18%5,506
Jan 20, 20262.202.202.202.202.20-2.65%598
Jan 19, 20262.262.272.262.262.26-5,237
Jan 16, 20262.262.262.262.262.26-1.74%1
Jan 15, 20262.302.302.302.302.30-116
Jan 14, 20262.302.302.302.302.30-100
Jan 13, 20262.302.302.302.302.30--
Jan 12, 20262.302.302.302.302.30-1,937
Jan 9, 20262.202.302.152.302.30-13,605
Jan 8, 20262.302.302.302.302.30-1.71%2
Jan 7, 20262.172.342.172.342.34-8,255
Jan 6, 20262.212.342.122.342.342.18%10,657
Jan 5, 20262.212.352.212.292.29-6.53%3,442
Jan 2, 20262.452.452.452.452.45--
Dec 31, 20252.492.622.272.452.45-1.61%29,450
Dec 30, 20252.322.492.302.492.494.18%26,904
Dec 29, 20252.392.402.322.392.39-1.65%978
Dec 26, 20252.322.432.322.432.43-2.41%5,161
Dec 25, 20252.492.492.492.492.49--
Dec 24, 20252.492.492.492.492.49--
Dec 23, 20252.492.492.492.492.49-2,249
Dec 22, 20252.332.492.332.492.49-0.40%550
Dec 19, 20252.402.502.402.502.500.40%570
Dec 18, 20252.492.492.492.492.49-0.40%40
Dec 17, 20252.502.502.502.502.50--
Dec 16, 20252.502.502.502.502.50-15,974
Dec 15, 20252.502.502.322.502.500.40%328
Dec 12, 20252.592.592.452.492.49-13,565
Dec 11, 20252.552.552.492.492.49-9.12%29,249
Dec 10, 20252.702.742.702.742.741.48%2,115
Dec 9, 20252.702.702.702.702.70-1.46%1
Dec 8, 20252.742.742.742.742.74--
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