Skip to main content
Ajman Bank PJSC (DFM:AJMANBANK)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
1.470
-0.010 (-0.68%)
At close: Apr 28, 2026

Ajman Bank PJSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.461.501.461.471.47-0.68%3,046,103
Apr 27, 20261.451.491.451.481.482.07%2,444,243
Apr 24, 20261.441.451.431.451.45-732,077
Apr 23, 20261.421.451.421.451.450.69%1,569,754
Apr 22, 20261.441.451.421.441.44-1,513,779
Apr 21, 20261.401.441.401.441.442.13%1,861,828
Apr 20, 20261.421.421.391.411.41-2.76%1,318,188
Apr 17, 20261.391.451.391.451.453.57%2,094,024
Apr 16, 20261.401.431.391.401.40-4,890,568
Apr 15, 20261.361.401.351.401.402.94%3,462,211
Apr 14, 20261.331.371.331.361.360.74%2,193,210
Apr 13, 20261.341.351.321.351.35-1,468,716
Apr 10, 20261.341.351.341.351.35-685,094
Apr 9, 20261.361.361.341.351.35-0.74%462,036
Apr 8, 20261.351.371.351.361.362.26%3,247,650
Apr 7, 20261.311.331.301.331.330.76%725,442
Apr 6, 20261.331.331.311.321.32-0.75%745,377
Apr 3, 20261.301.331.291.331.332.31%1,019,050
Apr 2, 20261.341.341.301.301.30-2.99%1,842,821
Apr 1, 20261.361.361.341.341.34-0.74%1,404,396
Mar 31, 20261.361.361.341.351.35-1.46%3,309,523
Mar 30, 20261.361.371.341.371.37-947,543
Mar 27, 20261.361.371.341.371.370.74%1,042,219
Mar 26, 20261.371.371.341.361.36-0.73%748,848
Mar 25, 20261.361.371.341.371.371.48%3,751,813
Mar 24, 20261.361.381.341.351.35-2,966,290
Mar 23, 20261.381.381.321.351.35-2.17%2,469,666
Mar 18, 20261.311.391.311.381.385.34%1,805,002
Mar 17, 20261.301.321.281.311.310.77%2,013,240
Mar 16, 20261.351.381.301.301.30-3.70%1,166,430
Mar 13, 20261.351.391.351.351.35-4.93%5,316,801
Mar 12, 20261.421.421.421.421.42-4.70%1,352,992
Mar 11, 20261.481.511.431.491.402.76%10,457,180
Mar 10, 20261.431.471.421.451.362.84%7,612,908
Mar 9, 20261.461.471.411.411.32-4.73%3,740,788
Mar 6, 20261.451.481.451.481.392.07%3,271,033
Mar 5, 20261.461.491.451.451.36-4.61%9,742,802
Mar 4, 20261.521.521.521.521.43-4.40%1,028,838
Feb 27, 20261.601.601.571.591.49-0.63%2,664,084
Feb 26, 20261.601.601.571.601.50-1,815,193
Feb 25, 20261.591.611.591.601.500.63%404,417
Feb 24, 20261.621.621.581.591.49-1.85%2,842,153
Feb 23, 20261.591.621.591.621.521.25%2,373,787
Feb 20, 20261.581.611.581.601.500.63%1,370,307
Feb 19, 20261.611.611.571.591.49-1.85%3,805,651
Feb 18, 20261.601.621.591.621.520.62%3,527,284
Feb 17, 20261.631.631.601.611.51-1.23%2,129,223
Feb 16, 20261.621.641.611.631.530.62%10,956,440
Feb 13, 20261.651.651.611.621.52-1.82%3,032,144
Feb 12, 20261.641.661.631.651.550.61%3,422,278
Feb 11, 20261.631.661.621.641.54-2,808,074
Feb 10, 20261.591.651.591.641.542.50%6,091,799
Feb 9, 20261.591.611.591.601.501.27%3,247,772
Feb 6, 20261.601.601.581.581.48-0.63%1,841,705
Feb 5, 20261.591.611.561.591.490.63%5,255,255
Feb 4, 20261.551.601.541.581.481.94%5,582,522
Feb 3, 20261.511.551.511.551.452.65%12,682,170
Feb 2, 20261.481.521.481.511.422.03%5,397,210
Jan 30, 20261.481.491.471.481.39-0.67%4,458,973
Jan 29, 20261.481.551.471.491.403.47%19,933,140
Jan 27, 20261.421.461.421.441.350.70%2,258,700
Jan 26, 20261.441.451.401.431.34-0.69%2,269,516
Jan 23, 20261.421.441.411.441.350.70%807,619
Jan 22, 20261.421.451.411.431.340.70%2,213,523
Jan 21, 20261.401.421.381.421.331.43%2,310,781
Jan 20, 20261.361.401.351.401.312.94%3,060,119
Jan 19, 20261.351.371.341.361.28-2,728,113
Jan 16, 20261.351.361.341.361.280.74%708,767
Jan 15, 20261.361.361.341.351.27-0.74%2,504,213
Jan 14, 20261.351.371.351.361.28-1,418,283
Jan 13, 20261.351.371.351.361.28-4,965,468
Jan 12, 20261.341.361.341.361.280.74%675,308
Jan 9, 20261.351.371.351.351.27-4,113,837
Jan 8, 20261.351.371.341.351.270.75%7,651,759
Jan 7, 20261.331.361.331.341.26-8,852,527
Jan 6, 20261.341.351.321.341.26-5,335,309
Jan 5, 20261.341.351.331.341.26-0.74%849,537
Jan 2, 20261.331.351.331.351.271.50%835,358
Dec 31, 20251.331.351.331.331.25-8,555,276
Dec 30, 20251.351.361.331.331.25-2.21%4,983,252
Dec 29, 20251.361.361.351.361.280.74%5,036,579
Dec 26, 20251.351.361.351.351.27-3,735,398
Dec 25, 20251.361.361.351.351.27-1,455,377
Dec 24, 20251.351.371.351.351.27-0.74%1,714,517
Dec 23, 20251.371.371.341.361.28-2,481,120
Dec 22, 20251.341.381.331.361.282.26%5,298,440
Dec 19, 20251.351.361.331.331.25-1.48%5,332,761
Dec 18, 20251.361.361.331.351.27-0.74%4,911,835
Dec 17, 20251.381.381.351.361.28-0.73%3,933,923
Dec 16, 20251.351.381.341.371.281.48%5,266,001
Dec 15, 20251.311.371.291.351.273.05%19,341,710
Dec 12, 20251.401.401.311.311.23-9.66%50,692,490
Dec 10, 20251.361.451.361.451.365.84%4,405,351
Dec 9, 20251.371.371.341.371.28-4,238,165
Dec 8, 20251.371.371.341.371.28-3,076,255
Dec 5, 20251.371.371.321.371.28-12,540,830
Dec 4, 20251.391.391.341.371.28-0.72%18,260,190
Dec 3, 20251.371.391.341.381.290.73%13,947,450
Nov 28, 20251.391.401.371.371.28-0.72%14,248,670
Nov 27, 20251.391.391.371.381.29-1,677,537