Skip to main content
Amanat Holdings PJSC (DFM:AMANAT)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
1.190
+0.020 (1.71%)
At close: Dec 5, 2025

Amanat Holdings PJSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.171.261.171.191.191.71%12,369,140
Dec 4, 20251.151.171.151.171.171.74%2,629,486
Dec 3, 20251.141.191.131.151.151.77%9,769,056
Nov 28, 20251.131.141.111.131.130.89%1,172,461
Nov 27, 20251.111.161.111.121.120.90%3,570,906
Nov 26, 20251.121.131.101.111.11-0.89%1,386,328
Nov 25, 20251.131.141.111.121.12-1.75%2,244,807
Nov 24, 20251.151.151.121.141.140.88%1,880,144
Nov 21, 20251.131.131.121.131.13-1,824,737
Nov 20, 20251.131.141.121.131.13-1,096,939
Nov 19, 20251.141.141.121.131.13-0.88%1,691,467
Nov 18, 20251.131.151.131.141.14-1,532,180
Nov 17, 20251.141.141.131.141.14-0.87%1,551,941
Nov 14, 20251.151.161.141.151.150.88%1,216,598
Nov 13, 20251.151.161.141.141.14-0.87%1,199,330
Nov 12, 20251.151.161.141.151.15-1,622,104
Nov 11, 20251.151.171.141.151.15-6,890,384
Nov 10, 20251.151.161.151.151.15-2,495,094
Nov 7, 20251.141.161.141.151.150.88%1,985,962
Nov 6, 20251.151.151.141.141.14-0.87%1,246,145
Nov 5, 20251.151.161.141.151.150.88%2,233,623
Nov 4, 20251.151.171.141.141.14-1.72%2,268,968
Nov 3, 20251.161.171.141.161.160.87%1,876,795
Oct 31, 20251.161.161.141.151.15-0.86%1,145,616
Oct 30, 20251.151.161.141.161.16-1,233,054
Oct 29, 20251.151.161.141.161.160.87%1,398,763
Oct 28, 20251.161.171.151.151.15-1,123,817
Oct 27, 20251.161.181.151.151.15-0.86%2,719,501
Oct 24, 20251.161.181.151.161.160.87%1,128,788
Oct 23, 20251.171.171.151.151.15-0.86%1,367,973
Oct 22, 20251.161.181.161.161.16-0.85%1,111,796
Oct 21, 20251.161.171.151.171.170.86%1,144,624
Oct 20, 20251.161.181.161.161.16-1,416,975
Oct 17, 20251.161.171.161.161.160.87%1,306,408
Oct 16, 20251.171.191.151.151.15-1.71%4,641,104
Oct 15, 20251.161.181.151.171.170.86%1,395,031
Oct 14, 20251.181.191.161.161.16-2.52%1,825,815
Oct 13, 20251.161.191.161.191.191.71%4,506,748
Oct 10, 20251.171.181.161.171.17-0.85%2,041,984
Oct 9, 20251.161.181.151.181.181.72%1,508,860
Oct 8, 20251.131.171.121.161.162.65%4,339,477
Oct 7, 20251.131.151.131.131.13-1,445,201
Oct 6, 20251.141.141.121.131.13-0.88%1,163,778
Oct 3, 20251.111.141.111.141.142.70%1,784,434
Oct 2, 20251.121.131.111.111.11-0.89%2,234,686
Oct 1, 20251.141.141.111.121.12-1.75%1,175,201
Sep 30, 20251.131.181.131.141.140.88%4,741,202
Sep 29, 20251.131.151.111.131.13-1,066,746
Sep 26, 20251.121.131.101.131.130.89%901,556
Sep 25, 20251.121.131.101.121.12-1,212,616
Sep 24, 20251.151.151.111.121.12-1.75%1,385,393
Sep 23, 20251.131.151.131.141.140.88%733,003
Sep 22, 20251.151.161.131.131.13-1.74%1,532,998
Sep 19, 20251.111.151.111.151.154.55%7,656,492
Sep 18, 20251.121.141.091.101.10-1.79%5,146,914
Sep 17, 20251.121.121.111.121.12-1,302,901
Sep 16, 20251.121.121.111.121.120.90%1,487,508
Sep 15, 20251.131.141.111.111.11-1.77%1,435,269
Sep 12, 20251.121.141.121.131.130.89%1,105,260
Sep 11, 20251.111.131.111.121.120.90%1,165,767
Sep 10, 20251.121.131.111.111.11-0.89%1,336,995
Sep 9, 20251.131.141.111.121.12-0.88%1,520,198
Sep 8, 20251.131.141.121.131.13-0.88%1,383,588
Sep 4, 20251.121.141.111.141.141.79%1,494,014
Sep 3, 20251.121.141.111.121.12-1,717,387
Sep 2, 20251.121.141.111.121.12-1,610,902
Sep 1, 20251.131.141.111.121.12-0.88%1,187,440
Aug 29, 20251.101.151.101.131.132.73%2,256,538
Aug 28, 20251.091.101.071.101.100.92%1,231,835
Aug 27, 20251.121.131.071.091.09-1.80%4,160,429
Aug 26, 20251.171.171.111.111.11-5.13%6,713,718
Aug 25, 20251.181.191.161.171.17-0.85%2,579,484
Aug 22, 20251.201.231.171.181.18-0.84%7,496,304
Aug 21, 20251.171.191.171.191.191.71%1,171,024
Aug 20, 20251.201.201.171.171.17-2.50%3,002,564
Aug 19, 20251.201.201.171.201.20-1,215,253
Aug 18, 20251.191.201.181.201.200.84%1,289,889
Aug 15, 20251.181.191.171.191.191.71%1,128,048
Aug 14, 20251.201.201.171.171.17-1.68%1,890,188
Aug 13, 20251.201.201.181.191.19-0.83%1,955,214
Aug 12, 20251.211.221.181.201.20-2,215,852
Aug 11, 20251.171.231.171.201.202.56%7,014,998
Aug 8, 20251.171.171.151.171.17-1,350,676
Aug 7, 20251.171.171.151.171.17-1,746,826
Aug 6, 20251.171.171.161.171.17-1,268,469
Aug 5, 20251.171.181.161.171.17-1,093,737
Aug 4, 20251.181.191.161.171.17-0.85%1,275,623
Aug 1, 20251.181.201.171.181.18-916,197
Jul 31, 20251.191.201.181.181.18-0.84%2,450,450
Jul 30, 20251.181.191.171.191.190.85%1,037,455
Jul 29, 20251.181.191.171.181.18-1,498,484
Jul 28, 20251.161.181.151.181.181.72%788,923
Jul 25, 20251.161.171.151.161.16-1,050,522
Jul 24, 20251.161.181.141.161.160.87%1,240,197
Jul 23, 20251.161.181.131.151.15-0.86%2,000,284
Jul 22, 20251.201.201.161.161.16-1.69%1,623,872
Jul 21, 20251.151.211.151.181.183.51%7,422,116
Jul 18, 20251.121.141.111.141.143.64%1,347,390
Jul 17, 20251.141.141.101.101.10-1.79%1,612,445
Jul 16, 20251.081.141.081.121.123.70%3,108,254