Bank Of Sharjah P.J.S.C. (ADX:BOS)
United Arab Emirates
· Delayed Price · Currency is AED 1.260
0.00 (0.00%)
At close: Apr 28, 2026
Bank Of Sharjah P.J.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | - | 324,721 |
| Apr 27, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 2.44% | 328,913 |
| Apr 24, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -1.60% | 330,006 |
| Apr 23, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | - | 141,599 |
| Apr 22, 2026 | 1.27 | 1.27 | 1.24 | 1.25 | 1.25 | -0.79% | 331,542 |
| Apr 21, 2026 | 1.26 | 1.27 | 1.23 | 1.26 | 1.26 | - | 2,829,791 |
| Apr 20, 2026 | 1.29 | 1.30 | 1.25 | 1.26 | 1.26 | -2.33% | 1,848,570 |
| Apr 17, 2026 | 1.24 | 1.29 | 1.24 | 1.29 | 1.29 | 3.20% | 1,404,950 |
| Apr 16, 2026 | 1.23 | 1.25 | 1.21 | 1.25 | 1.25 | 1.63% | 1,778,793 |
| Apr 15, 2026 | 1.24 | 1.24 | 1.21 | 1.23 | 1.23 | -0.81% | 1,360,268 |
| Apr 14, 2026 | 1.23 | 1.25 | 1.21 | 1.24 | 1.24 | 1.64% | 1,237,013 |
| Apr 13, 2026 | 1.21 | 1.23 | 1.20 | 1.22 | 1.22 | - | 1,239,485 |
| Apr 10, 2026 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | - | 304,540 |
| Apr 9, 2026 | 1.24 | 1.24 | 1.20 | 1.22 | 1.22 | -1.61% | 3,520,344 |
| Apr 8, 2026 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | 4.20% | 5,768,363 |
| Apr 7, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 0.85% | 160,170 |
| Apr 6, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | -0.84% | 494,390 |
| Apr 3, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | - | 146,512 |
| Apr 2, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | -0.83% | 374,255 |
| Apr 1, 2026 | 1.18 | 1.24 | 1.18 | 1.20 | 1.20 | 2.56% | 889,451 |
| Mar 31, 2026 | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | 1.74% | 1,069,258 |
| Mar 30, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -1.71% | 1,113,016 |
| Mar 27, 2026 | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | - | 735,192 |
| Mar 26, 2026 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -2.50% | 501,387 |
| Mar 25, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | - | 990,136 |
| Mar 24, 2026 | 1.18 | 1.20 | 1.16 | 1.20 | 1.20 | 1.69% | 1,131,184 |
| Mar 23, 2026 | 1.18 | 1.19 | 1.15 | 1.18 | 1.18 | -0.84% | 819,165 |
| Mar 18, 2026 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | -0.83% | 1,065,496 |
| Mar 17, 2026 | 1.16 | 1.21 | 1.16 | 1.20 | 1.20 | 3.45% | 283,195 |
| Mar 16, 2026 | 1.16 | 1.17 | 1.13 | 1.16 | 1.16 | - | 383,252 |
| Mar 13, 2026 | 1.16 | 1.19 | 1.15 | 1.16 | 1.16 | - | 1,541,864 |
| Mar 12, 2026 | 1.17 | 1.17 | 1.13 | 1.16 | 1.16 | -1.69% | 596,940 |
| Mar 11, 2026 | 1.21 | 1.22 | 1.17 | 1.18 | 1.18 | -2.48% | 1,616,244 |
| Mar 10, 2026 | 1.19 | 1.22 | 1.19 | 1.21 | 1.21 | 2.54% | 1,230,072 |
| Mar 9, 2026 | 1.25 | 1.25 | 1.18 | 1.18 | 1.18 | -4.84% | 2,266,087 |
| Mar 6, 2026 | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | -0.80% | 1,513,917 |
| 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% | 1,591,546 |
| 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% | 252,690 |
| 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 |