Bank Of Sharjah P.J.S.C. (ADX:BOS)
United Arab Emirates
· Delayed Price · Currency is AED 1.240
-0.060 (-4.62%)
Last updated: Mar 4, 2026, 10:00 AM GST
Bank Of Sharjah P.J.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.23 | 1.25 | 1.21 | 1.25 | 1.25 | 0.81% | 1,314,473 |
| Mar 4, 2026 | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | -4.62% | 1,635,454 |
| Feb 27, 2026 | 1.27 | 1.30 | 1.26 | 1.30 | 1.30 | 3.17% | 3,506,126 |
| Feb 26, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | - | 666,048 |
| Feb 25, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -0.79% | 867,664 |
| Feb 24, 2026 | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | -0.78% | 241,569 |
| Feb 23, 2026 | 1.29 | 1.30 | 1.27 | 1.28 | 1.28 | -0.78% | 867,571 |
| Feb 20, 2026 | 1.28 | 1.30 | 1.27 | 1.29 | 1.29 | - | 1,383,006 |
| Feb 19, 2026 | 1.31 | 1.31 | 1.26 | 1.29 | 1.29 | -1.53% | 2,221,888 |
| Feb 18, 2026 | 1.28 | 1.33 | 1.28 | 1.31 | 1.31 | 1.55% | 3,555,950 |
| Feb 17, 2026 | 1.31 | 1.32 | 1.28 | 1.29 | 1.29 | -1.53% | 3,064,412 |
| Feb 16, 2026 | 1.32 | 1.34 | 1.31 | 1.31 | 1.31 | -0.76% | 2,229,939 |
| Feb 13, 2026 | 1.30 | 1.38 | 1.29 | 1.32 | 1.32 | 3.94% | 6,503,151 |
| Feb 12, 2026 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | 0.79% | 514,632 |
| Feb 11, 2026 | 1.28 | 1.30 | 1.26 | 1.26 | 1.26 | -0.79% | 3,283,340 |
| Feb 10, 2026 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -0.78% | 2,247,415 |
| Feb 9, 2026 | 1.28 | 1.29 | 1.26 | 1.28 | 1.28 | - | 3,656,413 |
| Feb 6, 2026 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 2.40% | 1,652,218 |
| Feb 5, 2026 | 1.27 | 1.30 | 1.25 | 1.25 | 1.25 | -2.34% | 5,529,376 |
| Feb 4, 2026 | 1.28 | 1.29 | 1.26 | 1.28 | 1.28 | - | 5,140,016 |
| Feb 3, 2026 | 1.29 | 1.30 | 1.27 | 1.28 | 1.28 | - | 4,725,305 |
| Feb 2, 2026 | 1.27 | 1.30 | 1.27 | 1.28 | 1.28 | 0.79% | 847,054 |
| Jan 30, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -1.55% | 347,699 |
| Jan 29, 2026 | 1.30 | 1.31 | 1.29 | 1.29 | 1.29 | -1.53% | 929,365 |
| Jan 28, 2026 | 1.33 | 1.33 | 1.30 | 1.31 | 1.31 | -1.50% | 817,711 |
| Jan 27, 2026 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 1.53% | 1,943,736 |
| Jan 26, 2026 | 1.33 | 1.33 | 1.30 | 1.31 | 1.31 | -1.50% | 722,840 |
| Jan 23, 2026 | 1.32 | 1.35 | 1.32 | 1.33 | 1.33 | 0.76% | 4,734,637 |
| Jan 22, 2026 | 1.29 | 1.32 | 1.29 | 1.32 | 1.32 | 1.54% | 4,320,419 |
| Jan 21, 2026 | 1.29 | 1.31 | 1.29 | 1.30 | 1.30 | - | 756,317 |
| Jan 20, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.78% | 626,006 |
| Jan 19, 2026 | 1.30 | 1.31 | 1.29 | 1.29 | 1.29 | -0.77% | 405,371 |
| Jan 16, 2026 | 1.29 | 1.31 | 1.28 | 1.30 | 1.30 | 1.56% | 775,896 |
| Jan 15, 2026 | 1.29 | 1.30 | 1.27 | 1.28 | 1.28 | -1.54% | 841,244 |
| Jan 14, 2026 | 1.32 | 1.32 | 1.29 | 1.30 | 1.30 | -1.52% | 1,496,909 |
| Jan 13, 2026 | 1.35 | 1.37 | 1.32 | 1.32 | 1.32 | -2.22% | 3,543,619 |
| Jan 12, 2026 | 1.32 | 1.35 | 1.29 | 1.35 | 1.35 | 2.27% | 2,131,199 |
| Jan 9, 2026 | 1.28 | 1.32 | 1.26 | 1.32 | 1.32 | 3.94% | 2,454,403 |
| Jan 8, 2026 | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | -0.78% | 565,948 |
| Jan 7, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -1.54% | 412,336 |
| Jan 6, 2026 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | 0.78% | 240,591 |
| Jan 5, 2026 | 1.31 | 1.31 | 1.28 | 1.29 | 1.29 | -1.53% | 514,054 |
| Jan 2, 2026 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -1.50% | 370,176 |
| Dec 31, 2025 | 1.31 | 1.34 | 1.29 | 1.33 | 1.33 | 3.10% | 2,538,407 |
| Dec 30, 2025 | 1.32 | 1.33 | 1.29 | 1.29 | 1.29 | -3.01% | 693,735 |
| Dec 29, 2025 | 1.33 | 1.34 | 1.31 | 1.33 | 1.33 | 0.76% | 709,251 |
| Dec 26, 2025 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | - | 206,548 |
| Dec 25, 2025 | 1.30 | 1.34 | 1.30 | 1.32 | 1.32 | 2.33% | 1,007,500 |
| Dec 24, 2025 | 1.32 | 1.33 | 1.29 | 1.29 | 1.29 | -3.01% | 187,237 |
| Dec 23, 2025 | 1.33 | 1.34 | 1.31 | 1.33 | 1.33 | - | 1,564,714 |
| Dec 22, 2025 | 1.30 | 1.33 | 1.27 | 1.33 | 1.33 | 3.10% | 5,257,996 |
| Dec 19, 2025 | 1.30 | 1.31 | 1.28 | 1.29 | 1.29 | -1.53% | 483,900 |
| Dec 18, 2025 | 1.30 | 1.31 | 1.29 | 1.31 | 1.31 | - | 400,255 |
| Dec 17, 2025 | 1.31 | 1.32 | 1.29 | 1.31 | 1.31 | 3.15% | 445,290 |
| Dec 16, 2025 | 1.29 | 1.30 | 1.26 | 1.27 | 1.27 | -0.78% | 495,983 |
| Dec 15, 2025 | 1.32 | 1.33 | 1.28 | 1.28 | 1.28 | -3.03% | 690,120 |
| Dec 12, 2025 | 1.27 | 1.33 | 1.27 | 1.32 | 1.32 | 3.94% | 2,530,757 |
| Dec 11, 2025 | 1.29 | 1.30 | 1.26 | 1.27 | 1.27 | -1.55% | 409,589 |
| Dec 10, 2025 | 1.30 | 1.30 | 1.26 | 1.29 | 1.29 | - | 390,354 |
| Dec 9, 2025 | 1.31 | 1.31 | 1.28 | 1.29 | 1.29 | - | 326,902 |
| Dec 8, 2025 | 1.31 | 1.36 | 1.29 | 1.29 | 1.29 | -0.77% | 774,338 |
| 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 |