Al Ramz Corporation Investment and Development P.J.S.C. (DFM:ALRAMZ)
United Arab Emirates
· Delayed Price · Currency is AED 1.570
0.00 (0.00%)
At close: Feb 27, 2026
DFM:ALRAMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 6 |
| Feb 26, 2026 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | -0.63% | 10,007 |
| Feb 25, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 80 |
| Feb 23, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.63% | 23 |
| Feb 20, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 18 |
| Feb 19, 2026 | 1.59 | 1.59 | 1.58 | 1.59 | 1.59 | -0.63% | 33,500 |
| Feb 18, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 350,000 |
| Feb 17, 2026 | 1.60 | 1.62 | 1.60 | 1.60 | 1.60 | -1.84% | 213,610 |
| Feb 16, 2026 | 1.57 | 1.63 | 1.57 | 1.63 | 1.63 | 1.87% | 363,203 |
| Feb 12, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 35,000 |
| Feb 11, 2026 | 1.60 | 1.60 | 1.57 | 1.60 | 1.60 | - | 21,797 |
| Feb 10, 2026 | 1.55 | 1.60 | 1.55 | 1.60 | 1.60 | 3.23% | 344,973 |
| Feb 9, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 16 |
| Feb 6, 2026 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -0.64% | 5,511 |
| Feb 5, 2026 | 1.60 | 1.60 | 1.56 | 1.56 | 1.56 | 0.65% | 31,500 |
| Feb 3, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.31% | 470,615 |
| Jan 30, 2026 | 1.51 | 1.53 | 1.50 | 1.53 | 1.53 | 0.66% | 179,087 |
| Jan 29, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.94% | 20,000 |
| Jan 28, 2026 | 1.55 | 1.55 | 1.53 | 1.55 | 1.55 | 1.31% | 13,150 |
| Jan 27, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.65% | 10,954 |
| Jan 26, 2026 | 1.51 | 1.54 | 1.49 | 1.54 | 1.54 | - | 456,000 |
| Jan 23, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | - | 10,591 |
| Jan 21, 2026 | 1.57 | 1.60 | 1.52 | 1.54 | 1.54 | - | 235,000 |
| Jan 20, 2026 | 1.53 | 1.58 | 1.52 | 1.54 | 1.54 | 0.65% | 121,826 |
| Jan 19, 2026 | 1.67 | 1.67 | 1.48 | 1.53 | 1.53 | -1.29% | 74,021 |
| Jan 16, 2026 | 1.38 | 1.55 | 1.38 | 1.55 | 1.55 | 14.81% | 1,334,537 |
| Jan 14, 2026 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | - | 116,908 |
| Jan 9, 2026 | 1.34 | 1.35 | 1.30 | 1.35 | 1.35 | 3.85% | 72,200 |
| Jan 8, 2026 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 2.36% | 1,563,297 |
| Jan 7, 2026 | 1.16 | 1.27 | 1.16 | 1.27 | 1.27 | 0.79% | 404 |
| Jan 2, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 400 |
| Dec 29, 2025 | 1.25 | 1.26 | 1.23 | 1.26 | 1.26 | - | 15,000 |
| Dec 26, 2025 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | - | 9,000 |
| Dec 25, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | 1 |
| Dec 24, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | 5,000 |
| Dec 23, 2025 | 1.25 | 1.26 | 1.21 | 1.26 | 1.26 | - | 33,000 |
| Dec 22, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 186,734 |
| Dec 19, 2025 | 1.21 | 1.26 | 1.21 | 1.26 | 1.26 | - | 34,836 |
| Dec 12, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 335 |
| Dec 5, 2025 | 1.25 | 1.28 | 1.25 | 1.26 | 1.26 | 1.61% | 141,734 |
| Dec 4, 2025 | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | 3.33% | 126,455 |
| Nov 25, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 828,339 |
| Nov 24, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | - | 260,000 |
| Nov 21, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 3.45% | 690,490 |
| Nov 20, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 1.75% | 145,642 |
| Nov 19, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | - | 308,400 |
| Nov 18, 2025 | 1.15 | 1.20 | 1.14 | 1.14 | 1.14 | -5.79% | 28,821,890 |
| Nov 12, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.83% | 505,000 |
| Oct 30, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 4.35% | 5,171 |
| Oct 28, 2025 | 1.14 | 1.15 | 1.10 | 1.15 | 1.15 | 0.88% | 451,350 |
| Oct 27, 2025 | 1.18 | 1.18 | 1.13 | 1.14 | 1.14 | -3.39% | 1,000,000 |
| Oct 24, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -0.84% | 617,939 |
| Oct 23, 2025 | 1.13 | 1.20 | 1.13 | 1.19 | 1.19 | -0.83% | 50,082 |
| Oct 22, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 60,000 |
| Oct 21, 2025 | 1.20 | 1.25 | 1.20 | 1.20 | 1.20 | -2.44% | 40,040 |
| Oct 20, 2025 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | -1.60% | 146,222 |
| Oct 17, 2025 | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | - | 102,527 |
| Oct 15, 2025 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 1.63% | 125,384 |
| Oct 14, 2025 | 1.28 | 1.28 | 1.20 | 1.23 | 1.23 | -1.60% | 110,169 |
| Oct 13, 2025 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 2.46% | 273,917 |
| Oct 10, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 1.67% | 1,016 |
| Oct 9, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 16 |
| Oct 8, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 17 |
| Oct 7, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 32 |
| Oct 6, 2025 | 1.20 | 1.22 | 1.20 | 1.20 | 1.20 | -1.64% | 1,975 |
| Oct 3, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 1.67% | 100,032 |
| Oct 2, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | 7,000 |
| Sep 30, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 1,450 |
| Sep 29, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | 281 |
| Sep 25, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 50,000 |
| Sep 24, 2025 | 1.17 | 1.21 | 1.17 | 1.20 | 1.20 | - | 6,326,350 |
| Sep 23, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 1,117,869 |
| Sep 22, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 1.69% | 548,118 |
| Sep 19, 2025 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | - | 251,000 |
| Sep 18, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.85% | 1,000 |
| Sep 17, 2025 | 1.18 | 1.18 | 1.14 | 1.17 | 1.17 | -0.85% | 18,160 |
| Sep 16, 2025 | 1.10 | 1.18 | 1.10 | 1.18 | 1.18 | 9.26% | 450,000 |
| Sep 15, 2025 | 1.12 | 1.12 | 1.08 | 1.08 | 1.08 | - | 450,000 |
| Sep 12, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -10.00% | 35,000 |
| Sep 11, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 2,725 |
| Sep 1, 2025 | 1.20 | 1.21 | 1.18 | 1.20 | 1.20 | -3.23% | 887,860 |
| Aug 29, 2025 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | 5.08% | 1,300,350 |
| Aug 28, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 1,530 |
| Aug 27, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 37 |