Amanat Holdings PJSC (DFM:AMANAT)
United Arab Emirates
· Delayed Price · Currency is AED 1.270
-0.010 (-0.78%)
At close: Apr 28, 2026
Amanat Holdings PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1.27 | 1.28 | 1.25 | 1.28 | 1.28 | 0.79% | 2,144,768 |
| Apr 24, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | - | 2,021,210 |
| Apr 23, 2026 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | -0.78% | 1,505,218 |
| Apr 22, 2026 | 1.28 | 1.29 | 1.26 | 1.28 | 1.28 | -0.78% | 3,316,147 |
| Apr 21, 2026 | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | - | 3,247,583 |
| Apr 20, 2026 | 1.29 | 1.29 | 1.27 | 1.29 | 1.29 | -0.77% | 4,458,891 |
| Apr 17, 2026 | 1.28 | 1.30 | 1.27 | 1.30 | 1.30 | 0.78% | 5,827,238 |
| Apr 16, 2026 | 1.28 | 1.30 | 1.27 | 1.29 | 1.29 | 0.78% | 3,171,129 |
| Apr 15, 2026 | 1.28 | 1.30 | 1.27 | 1.28 | 1.28 | - | 4,252,036 |
| Apr 14, 2026 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | 0.79% | 3,202,345 |
| Apr 13, 2026 | 1.23 | 1.28 | 1.23 | 1.27 | 1.27 | 2.42% | 2,077,870 |
| Apr 10, 2026 | 1.27 | 1.27 | 1.23 | 1.24 | 1.24 | -1.59% | 4,356,630 |
| Apr 9, 2026 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | -4.55% | 46,712,371 |
| Apr 8, 2026 | 1.26 | 1.32 | 1.26 | 1.32 | 1.25 | 8.20% | 8,110,421 |
| Apr 7, 2026 | 1.23 | 1.24 | 1.21 | 1.22 | 1.16 | -1.61% | 2,097,474 |
| Apr 6, 2026 | 1.23 | 1.24 | 1.22 | 1.24 | 1.17 | 0.81% | 1,665,132 |
| Apr 3, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.16 | 0.82% | 1,371,454 |
| Apr 2, 2026 | 1.22 | 1.24 | 1.20 | 1.22 | 1.16 | - | 1,598,659 |
| Apr 1, 2026 | 1.22 | 1.25 | 1.21 | 1.22 | 1.16 | 0.83% | 1,122,178 |
| Mar 31, 2026 | 1.20 | 1.23 | 1.20 | 1.21 | 1.15 | - | 633,869 |
| Mar 30, 2026 | 1.21 | 1.23 | 1.20 | 1.21 | 1.15 | - | 1,114,141 |
| Mar 27, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.15 | -0.82% | 1,609,697 |
| Mar 26, 2026 | 1.22 | 1.23 | 1.20 | 1.22 | 1.16 | -0.81% | 1,073,871 |
| Mar 25, 2026 | 1.23 | 1.24 | 1.20 | 1.23 | 1.16 | - | 5,459,269 |
| Mar 24, 2026 | 1.24 | 1.26 | 1.20 | 1.23 | 1.16 | -0.81% | 2,369,530 |
| Mar 23, 2026 | 1.25 | 1.25 | 1.20 | 1.24 | 1.17 | 0.81% | 870,102 |
| Mar 18, 2026 | 1.23 | 1.27 | 1.21 | 1.23 | 1.16 | - | 1,447,201 |
| Mar 17, 2026 | 1.19 | 1.26 | 1.19 | 1.23 | 1.16 | 3.36% | 679,903 |
| Mar 16, 2026 | 1.24 | 1.24 | 1.19 | 1.19 | 1.13 | -3.25% | 579,391 |
| Mar 13, 2026 | 1.25 | 1.26 | 1.21 | 1.23 | 1.16 | -0.81% | 1,054,411 |
| Mar 12, 2026 | 1.28 | 1.28 | 1.23 | 1.24 | 1.17 | -3.88% | 1,321,169 |
| Mar 11, 2026 | 1.30 | 1.31 | 1.24 | 1.29 | 1.22 | -0.77% | 2,685,763 |
| Mar 10, 2026 | 1.19 | 1.34 | 1.19 | 1.30 | 1.23 | 11.11% | 2,440,504 |
| Mar 9, 2026 | 1.20 | 1.24 | 1.17 | 1.17 | 1.11 | -2.50% | 473,951 |
| Mar 6, 2026 | 1.25 | 1.25 | 1.20 | 1.20 | 1.14 | -3.23% | 588,903 |
| Mar 5, 2026 | 1.16 | 1.26 | 1.16 | 1.24 | 1.17 | 1.64% | 1,432,671 |
| Mar 4, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.16 | -4.69% | 253,068 |
| Feb 27, 2026 | 1.29 | 1.30 | 1.27 | 1.28 | 1.21 | - | 1,527,641 |
| Feb 26, 2026 | 1.29 | 1.30 | 1.27 | 1.28 | 1.21 | -0.78% | 1,118,623 |
| Feb 25, 2026 | 1.26 | 1.31 | 1.26 | 1.29 | 1.22 | 1.57% | 4,587,628 |
| Feb 24, 2026 | 1.27 | 1.29 | 1.26 | 1.27 | 1.20 | -0.78% | 969,108 |
| Feb 23, 2026 | 1.28 | 1.28 | 1.26 | 1.28 | 1.21 | -0.78% | 2,168,997 |
| Feb 20, 2026 | 1.29 | 1.32 | 1.26 | 1.29 | 1.22 | - | 2,239,528 |
| Feb 19, 2026 | 1.34 | 1.34 | 1.25 | 1.29 | 1.22 | -5.15% | 4,556,365 |
| Feb 18, 2026 | 1.35 | 1.37 | 1.34 | 1.36 | 1.29 | 0.74% | 1,336,264 |
| Feb 17, 2026 | 1.34 | 1.35 | 1.33 | 1.35 | 1.28 | 0.75% | 759,988 |
| Feb 16, 2026 | 1.35 | 1.36 | 1.33 | 1.34 | 1.27 | - | 1,447,264 |
| Feb 13, 2026 | 1.37 | 1.38 | 1.34 | 1.34 | 1.27 | -3.60% | 11,154,820 |
| Feb 12, 2026 | 1.40 | 1.40 | 1.37 | 1.39 | 1.32 | 0.72% | 1,222,182 |
| Feb 11, 2026 | 1.41 | 1.42 | 1.38 | 1.38 | 1.31 | -1.43% | 7,439,256 |
| Feb 10, 2026 | 1.37 | 1.43 | 1.36 | 1.40 | 1.33 | 2.19% | 12,841,990 |
| Feb 9, 2026 | 1.38 | 1.40 | 1.36 | 1.37 | 1.30 | 0.74% | 9,383,680 |
| Feb 6, 2026 | 1.37 | 1.38 | 1.36 | 1.36 | 1.29 | -0.73% | 1,732,827 |
| Feb 5, 2026 | 1.33 | 1.39 | 1.33 | 1.37 | 1.30 | 3.01% | 11,002,240 |
| Feb 4, 2026 | 1.31 | 1.34 | 1.31 | 1.33 | 1.26 | 1.53% | 5,637,496 |
| Feb 3, 2026 | 1.29 | 1.33 | 1.29 | 1.31 | 1.24 | 1.55% | 2,775,680 |
| Feb 2, 2026 | 1.28 | 1.29 | 1.27 | 1.29 | 1.22 | - | 2,775,750 |
| Jan 30, 2026 | 1.29 | 1.30 | 1.27 | 1.29 | 1.22 | - | 2,031,046 |
| Jan 29, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.22 | - | 1,133,331 |
| Jan 28, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.22 | -0.77% | 1,740,691 |
| Jan 27, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.23 | 2.36% | 1,984,918 |
| Jan 26, 2026 | 1.29 | 1.29 | 1.26 | 1.27 | 1.20 | -2.31% | 2,290,910 |
| Jan 23, 2026 | 1.27 | 1.30 | 1.27 | 1.30 | 1.23 | 2.36% | 1,552,634 |
| Jan 22, 2026 | 1.29 | 1.31 | 1.27 | 1.27 | 1.20 | -1.55% | 3,750,852 |
| Jan 21, 2026 | 1.28 | 1.29 | 1.27 | 1.29 | 1.22 | 0.78% | 1,497,131 |
| Jan 20, 2026 | 1.29 | 1.31 | 1.27 | 1.28 | 1.21 | -0.78% | 2,249,569 |
| Jan 19, 2026 | 1.29 | 1.38 | 1.29 | 1.29 | 1.22 | - | 10,929,960 |
| Jan 16, 2026 | 1.26 | 1.31 | 1.26 | 1.29 | 1.22 | 2.38% | 4,836,495 |
| Jan 15, 2026 | 1.29 | 1.30 | 1.24 | 1.26 | 1.19 | -1.56% | 4,741,558 |
| Jan 14, 2026 | 1.26 | 1.33 | 1.26 | 1.28 | 1.21 | 2.40% | 12,427,080 |
| Jan 13, 2026 | 1.25 | 1.29 | 1.25 | 1.25 | 1.18 | - | 4,834,575 |
| Jan 12, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.18 | -1.57% | 1,113,812 |
| Jan 9, 2026 | 1.27 | 1.28 | 1.25 | 1.27 | 1.20 | 0.79% | 1,055,410 |
| Jan 8, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.19 | -1.56% | 1,051,491 |
| Jan 7, 2026 | 1.28 | 1.28 | 1.26 | 1.28 | 1.21 | - | 1,075,594 |
| Jan 6, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.21 | 0.79% | 1,017,284 |
| Jan 5, 2026 | 1.28 | 1.28 | 1.26 | 1.27 | 1.20 | -0.78% | 1,377,103 |
| Jan 2, 2026 | 1.29 | 1.29 | 1.26 | 1.28 | 1.21 | -0.78% | 503,015 |
| Dec 31, 2025 | 1.25 | 1.30 | 1.25 | 1.29 | 1.22 | 4.03% | 4,980,353 |
| Dec 30, 2025 | 1.28 | 1.29 | 1.24 | 1.24 | 1.17 | -3.13% | 2,418,344 |
| Dec 29, 2025 | 1.29 | 1.29 | 1.27 | 1.28 | 1.21 | - | 1,226,970 |
| Dec 26, 2025 | 1.27 | 1.29 | 1.27 | 1.28 | 1.21 | 0.79% | 2,980,469 |
| Dec 25, 2025 | 1.24 | 1.31 | 1.24 | 1.27 | 1.20 | 3.25% | 16,552,650 |
| Dec 24, 2025 | 1.26 | 1.28 | 1.23 | 1.23 | 1.16 | -1.60% | 2,142,641 |
| Dec 23, 2025 | 1.23 | 1.26 | 1.22 | 1.25 | 1.18 | 1.63% | 1,304,359 |
| Dec 22, 2025 | 1.24 | 1.26 | 1.20 | 1.23 | 1.16 | -0.81% | 2,513,141 |
| Dec 19, 2025 | 1.28 | 1.28 | 1.24 | 1.24 | 1.17 | -3.13% | 2,462,647 |
| Dec 18, 2025 | 1.26 | 1.28 | 1.25 | 1.28 | 1.21 | 0.79% | 1,137,266 |
| Dec 17, 2025 | 1.28 | 1.28 | 1.26 | 1.27 | 1.20 | - | 1,051,272 |
| Dec 16, 2025 | 1.28 | 1.29 | 1.27 | 1.27 | 1.20 | -0.78% | 1,684,020 |
| Dec 15, 2025 | 1.30 | 1.31 | 1.27 | 1.28 | 1.21 | -1.54% | 1,375,709 |
| Dec 12, 2025 | 1.28 | 1.30 | 1.26 | 1.30 | 1.23 | 0.78% | 1,096,140 |
| Dec 11, 2025 | 1.30 | 1.30 | 1.27 | 1.29 | 1.22 | -0.77% | 2,543,433 |
| Dec 10, 2025 | 1.30 | 1.34 | 1.28 | 1.30 | 1.23 | - | 16,126,490 |
| Dec 9, 2025 | 1.19 | 1.33 | 1.19 | 1.30 | 1.23 | 9.24% | 20,216,660 |
| Dec 8, 2025 | 1.20 | 1.20 | 1.17 | 1.19 | 1.13 | - | 1,424,471 |
| Dec 5, 2025 | 1.17 | 1.26 | 1.17 | 1.19 | 1.13 | 1.71% | 12,369,140 |
| Dec 4, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | 1.11 | 1.74% | 2,629,486 |
| Dec 3, 2025 | 1.14 | 1.19 | 1.13 | 1.15 | 1.09 | 1.77% | 9,769,056 |
| Nov 28, 2025 | 1.13 | 1.14 | 1.11 | 1.13 | 1.07 | 0.89% | 1,172,461 |