Ajman Bank PJSC (DFM:AJMANBANK)
United Arab Emirates
· Delayed Price · Currency is AED 1.370
0.00 (0.00%)
At close: Dec 5, 2025
Ajman Bank PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.37 | 1.37 | 1.32 | 1.37 | 1.37 | - | 12,540,830 |
| Dec 4, 2025 | 1.39 | 1.39 | 1.34 | 1.37 | 1.37 | -0.72% | 18,260,190 |
| Dec 3, 2025 | 1.37 | 1.39 | 1.34 | 1.38 | 1.38 | 0.73% | 13,947,450 |
| Nov 28, 2025 | 1.39 | 1.40 | 1.37 | 1.37 | 1.37 | -0.72% | 14,248,670 |
| Nov 27, 2025 | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | - | 1,677,537 |
| Nov 26, 2025 | 1.39 | 1.40 | 1.38 | 1.38 | 1.38 | - | 8,046,804 |
| Nov 25, 2025 | 1.39 | 1.41 | 1.38 | 1.38 | 1.38 | -0.72% | 7,412,998 |
| Nov 24, 2025 | 1.39 | 1.41 | 1.38 | 1.39 | 1.39 | -0.71% | 10,116,040 |
| Nov 21, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 38,661 |
| Nov 20, 2025 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | 0.72% | 1,909,983 |
| Nov 19, 2025 | 1.40 | 1.42 | 1.39 | 1.39 | 1.39 | -0.71% | 6,798,674 |
| Nov 18, 2025 | 1.41 | 1.42 | 1.40 | 1.40 | 1.40 | - | 1,711,048 |
| Nov 17, 2025 | 1.41 | 1.42 | 1.39 | 1.40 | 1.40 | - | 1,994,738 |
| Nov 14, 2025 | 1.40 | 1.42 | 1.39 | 1.40 | 1.40 | - | 17,348,860 |
| Nov 13, 2025 | 1.41 | 1.43 | 1.40 | 1.40 | 1.40 | - | 3,034,696 |
| Nov 12, 2025 | 1.42 | 1.43 | 1.39 | 1.40 | 1.40 | -2.78% | 21,452,040 |
| Nov 11, 2025 | 1.44 | 1.45 | 1.41 | 1.44 | 1.44 | -0.69% | 2,140,027 |
| Nov 10, 2025 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | - | 1,199,821 |
| Nov 7, 2025 | 1.48 | 1.48 | 1.44 | 1.45 | 1.45 | -2.03% | 24,476,280 |
| Nov 6, 2025 | 1.48 | 1.48 | 1.45 | 1.48 | 1.48 | - | 35,902,900 |
| Nov 5, 2025 | 1.49 | 1.49 | 1.45 | 1.48 | 1.48 | -0.67% | 2,018,563 |
| Nov 4, 2025 | 1.48 | 1.49 | 1.47 | 1.49 | 1.49 | 0.68% | 1,830,076 |
| Nov 3, 2025 | 1.46 | 1.48 | 1.45 | 1.48 | 1.48 | 1.37% | 1,990,849 |
| Oct 31, 2025 | 1.47 | 1.48 | 1.46 | 1.46 | 1.46 | -1.35% | 799,041 |
| Oct 30, 2025 | 1.47 | 1.50 | 1.45 | 1.48 | 1.48 | -0.67% | 22,801,470 |
| Oct 29, 2025 | 1.48 | 1.49 | 1.46 | 1.49 | 1.49 | 0.68% | 2,649,117 |
| Oct 28, 2025 | 1.46 | 1.49 | 1.45 | 1.48 | 1.48 | 1.37% | 43,474,560 |
| Oct 27, 2025 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | 1.39% | 1,327,780 |
| Oct 24, 2025 | 1.42 | 1.44 | 1.41 | 1.44 | 1.44 | 2.86% | 12,188,440 |
| Oct 22, 2025 | 1.40 | 1.42 | 1.40 | 1.40 | 1.40 | - | 147,898 |
| Oct 21, 2025 | 1.40 | 1.42 | 1.39 | 1.40 | 1.40 | - | 490,092 |
| Oct 20, 2025 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 0.72% | 377,837 |
| Oct 17, 2025 | 1.39 | 1.40 | 1.39 | 1.39 | 1.39 | -0.71% | 302,326 |
| Oct 16, 2025 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | - | 1,057,813 |
| Oct 15, 2025 | 1.41 | 1.42 | 1.40 | 1.40 | 1.40 | -1.41% | 1,034,572 |
| Oct 14, 2025 | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | 0.71% | 390,049 |
| Oct 13, 2025 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | - | 1,139,351 |
| Oct 10, 2025 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | 0.71% | 94,888 |
| Oct 9, 2025 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | -2.78% | 761,630 |
| Oct 8, 2025 | 1.43 | 1.46 | 1.41 | 1.44 | 1.44 | 1.41% | 30,391,390 |
| Oct 7, 2025 | 1.42 | 1.44 | 1.41 | 1.42 | 1.42 | - | 34,837,050 |
| Oct 6, 2025 | 1.43 | 1.44 | 1.42 | 1.42 | 1.42 | -1.39% | 980,279 |
| Oct 3, 2025 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 1.41% | 237,262 |
| Oct 2, 2025 | 1.42 | 1.44 | 1.42 | 1.42 | 1.42 | - | 68,395 |
| Oct 1, 2025 | 1.43 | 1.45 | 1.42 | 1.42 | 1.42 | -0.70% | 616,896 |
| Sep 30, 2025 | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | -0.69% | 214,605 |
| Sep 29, 2025 | 1.44 | 1.45 | 1.42 | 1.44 | 1.44 | - | 9,555,323 |
| Sep 26, 2025 | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | 0.70% | 185,958 |
| Sep 25, 2025 | 1.42 | 1.44 | 1.42 | 1.43 | 1.43 | - | 675,857 |
| Sep 24, 2025 | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | -0.69% | 13,925,500 |
| Sep 23, 2025 | 1.44 | 1.46 | 1.43 | 1.44 | 1.44 | - | 11,977,170 |
| Sep 22, 2025 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | - | 2,274,763 |
| Sep 19, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | 0.70% | 3,651,737 |
| Sep 18, 2025 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -0.69% | 3,464,012 |
| Sep 17, 2025 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | - | 2,067,892 |
| Sep 16, 2025 | 1.44 | 1.45 | 1.44 | 1.44 | 1.44 | - | 1,520,876 |
| Sep 15, 2025 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | - | 794,656 |
| Sep 12, 2025 | 1.44 | 1.45 | 1.44 | 1.44 | 1.44 | - | 736,552 |
| Sep 11, 2025 | 1.43 | 1.45 | 1.43 | 1.44 | 1.44 | - | 1,181,820 |
| Sep 10, 2025 | 1.43 | 1.45 | 1.43 | 1.44 | 1.44 | - | 1,398,132 |
| Sep 9, 2025 | 1.43 | 1.46 | 1.42 | 1.44 | 1.44 | - | 32,248,480 |
| Sep 8, 2025 | 1.46 | 1.47 | 1.44 | 1.44 | 1.44 | -1.37% | 37,093,640 |
| Sep 4, 2025 | 1.47 | 1.47 | 1.44 | 1.46 | 1.46 | 0.69% | 1,293,629 |
| Sep 3, 2025 | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | - | 2,581,757 |
| Sep 2, 2025 | 1.44 | 1.46 | 1.44 | 1.45 | 1.45 | 0.69% | 27,223,270 |
| Sep 1, 2025 | 1.44 | 1.46 | 1.43 | 1.44 | 1.44 | - | 1,403,629 |
| Aug 29, 2025 | 1.45 | 1.46 | 1.44 | 1.44 | 1.44 | -0.69% | 1,685,232 |
| Aug 28, 2025 | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | -0.68% | 1,040,360 |
| Aug 27, 2025 | 1.45 | 1.46 | 1.44 | 1.46 | 1.46 | 0.69% | 11,755,990 |
| Aug 26, 2025 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | - | 4,797,734 |
| Aug 25, 2025 | 1.46 | 1.47 | 1.45 | 1.45 | 1.45 | -0.68% | 12,936,350 |
| Aug 22, 2025 | 1.46 | 1.47 | 1.44 | 1.46 | 1.46 | - | 2,994,009 |
| Aug 21, 2025 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | - | 1,852,112 |
| Aug 20, 2025 | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | -0.68% | 1,853,096 |
| Aug 19, 2025 | 1.46 | 1.47 | 1.45 | 1.47 | 1.47 | 0.68% | 2,630,332 |
| Aug 18, 2025 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -1.35% | 2,069,883 |
| Aug 15, 2025 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | - | 766,601 |
| Aug 14, 2025 | 1.47 | 1.49 | 1.47 | 1.48 | 1.48 | 0.68% | 657,614 |
| Aug 13, 2025 | 1.48 | 1.49 | 1.47 | 1.47 | 1.47 | -1.34% | 1,872,989 |
| Aug 12, 2025 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | 1.36% | 20,680,730 |
| Aug 11, 2025 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -1.34% | 4,020,080 |
| Aug 8, 2025 | 1.46 | 1.49 | 1.46 | 1.49 | 1.49 | 1.36% | 17,328,780 |
| Aug 7, 2025 | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | -0.68% | 39,918,500 |
| Aug 6, 2025 | 1.48 | 1.49 | 1.45 | 1.48 | 1.48 | - | 7,826,174 |
| Aug 5, 2025 | 1.46 | 1.50 | 1.46 | 1.48 | 1.48 | 0.68% | 13,140,560 |
| Aug 4, 2025 | 1.47 | 1.49 | 1.46 | 1.47 | 1.47 | - | 472,312 |
| Aug 1, 2025 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -0.68% | 1,013,495 |
| Jul 31, 2025 | 1.48 | 1.49 | 1.45 | 1.48 | 1.48 | -0.67% | 4,590,476 |
| Jul 30, 2025 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | - | 429,396 |
| Jul 29, 2025 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | 0.68% | 410,311 |
| Jul 28, 2025 | 1.50 | 1.50 | 1.46 | 1.48 | 1.48 | -1.33% | 11,452,510 |
| Jul 25, 2025 | 1.49 | 1.50 | 1.48 | 1.50 | 1.50 | - | 987,895 |
| Jul 24, 2025 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | - | 1,276,014 |
| Jul 23, 2025 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | -1.96% | 4,609,336 |
| Jul 21, 2025 | 1.54 | 1.55 | 1.51 | 1.53 | 1.53 | - | 5,695,218 |
| Jul 18, 2025 | 1.53 | 1.54 | 1.51 | 1.53 | 1.53 | - | 2,370,658 |
| Jul 17, 2025 | 1.54 | 1.54 | 1.51 | 1.53 | 1.53 | -0.65% | 1,106,087 |
| Jul 16, 2025 | 1.52 | 1.55 | 1.51 | 1.54 | 1.54 | 1.32% | 24,535,090 |
| Jul 15, 2025 | 1.52 | 1.53 | 1.50 | 1.52 | 1.52 | -0.65% | 26,169,870 |
| Jul 14, 2025 | 1.53 | 1.55 | 1.52 | 1.53 | 1.53 | 0.66% | 5,851,137 |