Skip to main content
Bank Of Sharjah P.J.S.C. (ADX:BOS)
United Arab Emirates flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.271.341.271.301.303.17%1,793,869
Dec 4, 20251.281.301.261.261.26-0.79%805,357
Dec 3, 20251.251.281.251.271.272.42%512,911
Nov 28, 20251.261.271.231.241.24-1.59%463,289
Nov 27, 20251.281.281.251.261.26-1.56%308,822
Nov 26, 20251.311.331.271.281.28-2.29%796,028
Nov 25, 20251.271.321.271.311.313.15%910,599
Nov 24, 20251.211.271.211.271.272.42%1,017,624
Nov 21, 20251.261.261.221.241.24-1.59%665,424
Nov 20, 20251.231.281.231.261.260.80%248,861
Nov 19, 20251.231.251.181.251.251.63%1,695,512
Nov 18, 20251.241.251.221.231.23-0.81%304,204
Nov 17, 20251.251.281.241.241.24-0.80%537,742
Nov 14, 20251.311.311.251.251.25-4.58%947,813
Nov 13, 20251.331.331.291.311.31-1.50%325,954
Nov 12, 20251.301.341.271.331.332.31%1,646,348
Nov 11, 20251.271.301.261.301.301.56%428,797
Nov 10, 20251.281.281.251.281.28-1,079,126
Nov 7, 20251.301.321.271.281.28-1.54%371,032
Nov 6, 20251.301.301.271.301.302.36%619,395
Nov 5, 20251.271.301.261.271.27-1,143,852
Nov 4, 20251.321.321.271.271.27-3.79%682,636
Nov 3, 20251.321.331.271.321.322.33%1,030,299
Oct 31, 20251.321.321.291.291.29-2.27%836,540
Oct 30, 20251.311.341.311.321.320.76%378,248
Oct 29, 20251.351.351.311.311.31-2.96%893,232
Oct 28, 20251.351.381.331.351.35-928,601
Oct 27, 20251.361.401.341.351.35-0.74%1,893,256
Oct 24, 20251.351.391.351.361.36-904,686
Oct 23, 20251.411.441.351.361.36-2.86%2,320,216
Oct 22, 20251.391.431.391.401.400.72%2,826,313
Oct 21, 20251.391.411.381.391.39-511,152
Oct 20, 20251.411.411.371.391.39-0.71%645,895
Oct 17, 20251.391.401.381.401.402.19%455,870
Oct 16, 20251.411.411.361.371.37-3.52%1,332,404
Oct 15, 20251.411.421.401.421.421.43%911,236
Oct 14, 20251.411.421.391.401.40-1.41%441,224
Oct 13, 20251.421.431.401.421.42-1,707,039
Oct 10, 20251.431.441.401.421.42-1.39%589,362
Oct 9, 20251.431.441.431.441.44-932,332
Oct 8, 20251.441.451.431.441.44-0.69%922,131
Oct 7, 20251.451.461.431.451.450.69%669,276
Oct 6, 20251.421.471.421.441.441.41%1,819,574
Oct 3, 20251.431.431.411.421.42-1.39%1,906,447
Oct 2, 20251.391.461.381.441.444.35%2,813,723
Oct 1, 20251.391.431.361.381.38-1.43%1,336,788
Sep 30, 20251.401.421.371.401.400.72%579,354
Sep 29, 20251.391.411.371.391.39-0.71%391,488
Sep 26, 20251.361.451.351.401.402.94%1,429,291
Sep 25, 20251.421.421.341.361.36-3.55%1,716,166
Sep 24, 20251.441.451.411.411.41-1.40%586,601
Sep 23, 20251.431.441.421.431.43-379,372
Sep 22, 20251.431.451.411.431.43-605,667
Sep 19, 20251.451.451.431.431.43-1.38%512,209
Sep 18, 20251.431.451.411.451.451.40%363,883
Sep 17, 20251.441.451.421.431.43-0.69%2,038,937
Sep 16, 20251.441.451.431.441.44-1,049,645
Sep 15, 20251.461.461.431.441.44-0.69%1,535,548
Sep 12, 20251.461.471.451.451.450.69%556,858
Sep 11, 20251.461.471.431.441.44-1.37%422,607
Sep 10, 20251.461.491.441.461.46-536,675
Sep 9, 20251.461.491.431.461.460.69%1,329,581
Sep 8, 20251.461.491.441.451.45-0.68%1,022,553
Sep 4, 20251.501.501.461.461.46-2.67%645,415
Sep 3, 20251.481.501.471.501.502.04%1,148,295
Sep 2, 20251.451.501.361.471.471.38%6,179,257
Sep 1, 20251.551.551.451.451.45-6.45%2,742,158
Aug 29, 20251.561.561.521.551.55-1,779,069
Aug 28, 20251.551.571.551.551.55-0.64%1,207,648
Aug 27, 20251.581.581.551.561.56-1.27%813,831
Aug 26, 20251.581.591.561.581.58-0.63%2,407,660
Aug 25, 20251.601.601.571.591.590.63%608,863
Aug 22, 20251.571.601.561.581.580.64%4,331,253
Aug 21, 20251.611.621.571.571.57-1.26%2,370,656
Aug 20, 20251.621.631.571.591.59-1.85%2,295,398
Aug 19, 20251.641.661.621.621.62-1.82%1,025,811
Aug 18, 20251.651.681.651.651.65-864,624
Aug 15, 20251.661.671.641.651.650.61%1,124,854
Aug 14, 20251.671.671.641.641.64-1.80%548,295
Aug 13, 20251.671.681.651.671.67-975,911
Aug 12, 20251.671.681.641.671.67-3,947,410
Aug 11, 20251.631.701.571.671.672.45%9,776,847
Aug 8, 20251.641.661.611.631.63-4,169,925
Aug 7, 20251.681.681.621.631.63-2.98%5,710,141
Aug 6, 20251.681.711.661.681.68-0.59%7,439,872
Aug 5, 20251.711.741.691.691.69-1.17%3,394,749
Aug 4, 20251.651.721.651.711.713.64%5,960,275
Aug 1, 20251.691.691.581.651.65-2.37%10,754,000
Jul 31, 20251.631.721.611.691.694.32%9,692,964
Jul 30, 20251.611.651.581.621.620.62%5,347,175
Jul 29, 20251.601.621.561.611.610.63%3,733,895
Jul 28, 20251.511.621.461.601.607.38%32,461,960
Jul 25, 20251.411.501.391.491.494.93%27,280,340
Jul 24, 20251.451.471.381.421.42-0.70%5,631,651
Jul 23, 20251.311.451.281.431.4310.00%13,373,780
Jul 22, 20251.271.301.221.301.302.36%6,429,999
Jul 21, 20251.201.311.201.271.277.63%11,493,820
Jul 18, 20251.201.221.151.181.18-1.67%5,998,152
Jul 17, 20251.111.201.101.201.208.11%11,039,390
Jul 16, 20251.071.121.061.111.113.74%11,787,190