Aamal Company Q.P.S.C. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	0.83	0.83	0.82	0.83	0.83	0.36%	893,159
Dec 3, 2025	0.84	0.84	0.83	0.83	0.83	0.24%	415,858
Dec 2, 2025	0.82	0.84	0.82	0.82	0.82	0.12%	802,291
Dec 1, 2025	0.85	0.85	0.82	0.82	0.82	-2.60%	3,199,692
Nov 30, 2025	0.82	0.89	0.82	0.85	0.85	3.05%	5,294,320
Nov 27, 2025	0.81	0.83	0.81	0.82	0.82	1.86%	933,261
Nov 26, 2025	0.80	0.81	0.80	0.81	0.81	1.26%	649,497
Nov 25, 2025	0.80	0.80	0.80	0.80	0.80	-0.25%	888,298
Nov 24, 2025	0.80	0.80	0.80	0.80	0.80	-0.25%	782,988
Nov 23, 2025	0.80	0.80	0.80	0.80	0.80	0.50%	738,872
Nov 20, 2025	0.80	0.80	0.80	0.80	0.80	-0.25%	1,135,331
Nov 19, 2025	0.80	0.80	0.80	0.80	0.80	0.63%	608,570
Nov 18, 2025	0.80	0.80	0.79	0.79	0.79	-0.25%	1,754,497
Nov 17, 2025	0.80	0.80	0.79	0.79	0.79	-0.75%	1,318,844
Nov 16, 2025	0.80	0.80	0.80	0.80	0.80	-	2,773,613
Nov 13, 2025	0.80	0.81	0.80	0.80	0.80	-	763,242
Nov 12, 2025	0.80	0.81	0.80	0.80	0.80	-0.37%	587,840
Nov 11, 2025	0.80	0.81	0.80	0.80	0.80	1.01%	1,327,664
Nov 10, 2025	0.80	0.80	0.80	0.80	0.80	-0.13%	1,090,172
Nov 9, 2025	0.79	0.80	0.79	0.80	0.80	-0.25%	759,587
Nov 6, 2025	0.80	0.80	0.80	0.80	0.80	-0.25%	665,257
Nov 5, 2025	0.80	0.80	0.80	0.80	0.80	0.50%	939,739
Nov 4, 2025	0.80	0.80	0.80	0.80	0.80	-0.50%	1,236,615
Nov 3, 2025	0.80	0.80	0.79	0.80	0.80	1.01%	1,469,593
Nov 2, 2025	0.80	0.80	0.79	0.79	0.79	0.25%	1,081,272
Oct 30, 2025	0.80	0.80	0.79	0.79	0.79	0.13%	1,887,778
Oct 29, 2025	0.80	0.80	0.79	0.79	0.79	-0.88%	2,017,986
Oct 28, 2025	0.80	0.80	0.80	0.80	0.80	-0.75%	863,563
Oct 27, 2025	0.81	0.81	0.80	0.80	0.80	-0.74%	1,244,431
Oct 26, 2025	0.80	0.81	0.80	0.81	0.81	0.75%	1,339,287
Oct 23, 2025	0.80	0.81	0.80	0.80	0.80	0.25%	1,408,841
Oct 22, 2025	0.81	0.81	0.80	0.80	0.80	-0.37%	1,518,893
Oct 21, 2025	0.82	0.82	0.80	0.80	0.80	-2.07%	3,220,731
Oct 20, 2025	0.83	0.83	0.82	0.82	0.82	-0.85%	1,423,835
Oct 19, 2025	0.83	0.83	0.82	0.83	0.83	-0.12%	1,646,427
Oct 16, 2025	0.83	0.83	0.82	0.83	0.83	0.49%	1,113,529
Oct 15, 2025	0.82	0.83	0.82	0.82	0.82	0.37%	1,770,147
Oct 14, 2025	0.83	0.83	0.82	0.82	0.82	0.12%	536,336
Oct 13, 2025	0.82	0.83	0.82	0.82	0.82	0.37%	1,671,803
Oct 12, 2025	0.82	0.82	0.81	0.82	0.82	-0.49%	983,227
Oct 9, 2025	0.82	0.82	0.82	0.82	0.82	0.24%	536,311
Oct 8, 2025	0.82	0.82	0.82	0.82	0.82	0.24%	2,142,496
Oct 7, 2025	0.82	0.82	0.82	0.82	0.82	0.25%	929,900
Oct 6, 2025	0.82	0.82	0.82	0.82	0.82	-0.73%	887,288
Oct 5, 2025	0.82	0.82	0.82	0.82	0.82	1.11%	690,732
Oct 2, 2025	0.82	0.82	0.81	0.81	0.81	-1.10%	1,697,539
Oct 1, 2025	0.83	0.83	0.82	0.82	0.82	-0.12%	1,131,550
Sep 30, 2025	0.82	0.83	0.82	0.82	0.82	-	933,801
Sep 29, 2025	0.82	0.82	0.82	0.82	0.82	0.12%	713,122
Sep 28, 2025	0.83	0.83	0.82	0.82	0.82	-0.24%	1,287,225
Sep 25, 2025	0.82	0.83	0.82	0.82	0.82	-	719,167
Sep 24, 2025	0.82	0.83	0.82	0.82	0.82	-0.12%	884,429
Sep 23, 2025	0.83	0.83	0.82	0.82	0.82	0.24%	942,736
Sep 22, 2025	0.82	0.83	0.82	0.82	0.82	-0.12%	637,329
Sep 21, 2025	0.82	0.83	0.82	0.82	0.82	-	986,705
Sep 18, 2025	0.83	0.83	0.82	0.82	0.82	-0.24%	1,270,023
Sep 17, 2025	0.83	0.83	0.82	0.83	0.83	0.36%	780,307
Sep 16, 2025	0.82	0.83	0.82	0.82	0.82	-0.12%	867,263
Sep 15, 2025	0.82	0.83	0.82	0.82	0.82	0.12%	1,498,956
Sep 14, 2025	0.82	0.82	0.82	0.82	0.82	0.37%	881,624
Sep 11, 2025	0.82	0.82	0.82	0.82	0.82	-	538,812
Sep 10, 2025	0.82	0.82	0.81	0.82	0.82	-0.36%	2,009,017
Sep 9, 2025	0.82	0.82	0.82	0.82	0.82	-0.12%	440,628
Sep 8, 2025	0.82	0.82	0.82	0.82	0.82	0.12%	740,164
Sep 7, 2025	0.82	0.82	0.82	0.82	0.82	-	688,934
Sep 4, 2025	0.82	0.82	0.82	0.82	0.82	-0.12%	919,111
Sep 3, 2025	0.82	0.83	0.82	0.82	0.82	-0.12%	732,739
Sep 2, 2025	0.83	0.83	0.82	0.82	0.82	0.12%	519,094
Sep 1, 2025	0.82	0.83	0.82	0.82	0.82	0.12%	913,624
Aug 31, 2025	0.83	0.83	0.82	0.82	0.82	-0.72%	342,296
Aug 28, 2025	0.83	0.83	0.83	0.83	0.83	-0.12%	831,197
Aug 27, 2025	0.83	0.83	0.83	0.83	0.83	-	553,938
Aug 26, 2025	0.83	0.83	0.83	0.83	0.83	-0.12%	1,605,049
Aug 25, 2025	0.83	0.83	0.83	0.83	0.83	-0.24%	1,122,056
Aug 24, 2025	0.83	0.83	0.83	0.83	0.83	0.85%	1,750,987
Aug 21, 2025	0.83	0.83	0.82	0.83	0.83	-0.12%	1,255,684
Aug 20, 2025	0.83	0.83	0.82	0.83	0.83	-0.12%	1,670,135
Aug 19, 2025	0.83	0.83	0.83	0.83	0.83	-0.48%	933,645
Aug 18, 2025	0.83	0.83	0.83	0.83	0.83	-0.24%	1,591,658
Aug 17, 2025	0.84	0.84	0.83	0.83	0.83	-0.12%	676,392
Aug 14, 2025	0.84	0.84	0.83	0.83	0.83	-0.24%	1,671,889
Aug 13, 2025	0.84	0.84	0.84	0.84	0.84	-0.24%	2,206,260
Aug 12, 2025	0.84	0.84	0.83	0.84	0.84	0.48%	2,732,665
Aug 11, 2025	0.84	0.84	0.83	0.83	0.83	-0.24%	1,384,310
Aug 10, 2025	0.84	0.84	0.83	0.84	0.84	-	1,191,998
Aug 7, 2025	0.84	0.84	0.83	0.84	0.84	0.12%	1,188,258
Aug 6, 2025	0.84	0.84	0.84	0.84	0.84	-	1,553,988
Aug 5, 2025	0.84	0.84	0.84	0.84	0.84	0.36%	1,359,193
Aug 4, 2025	0.84	0.84	0.83	0.83	0.83	-0.36%	2,646,081
Aug 3, 2025	0.83	0.84	0.82	0.84	0.84	1.33%	4,239,411
Jul 31, 2025	0.82	0.83	0.82	0.82	0.82	-	2,269,575
Jul 30, 2025	0.83	0.84	0.82	0.82	0.82	-0.72%	1,487,776
Jul 29, 2025	0.85	0.85	0.83	0.83	0.83	-1.07%	4,875,705
Jul 28, 2025	0.83	0.84	0.83	0.84	0.84	0.36%	2,779,109
Jul 27, 2025	0.84	0.85	0.83	0.84	0.84	0.36%	3,477,395
Jul 24, 2025	0.84	0.84	0.83	0.83	0.83	0.60%	2,005,355
Jul 23, 2025	0.83	0.84	0.82	0.83	0.83	0.61%	2,302,847
Jul 22, 2025	0.83	0.83	0.82	0.82	0.82	-0.36%	2,345,724
Jul 21, 2025	0.82	0.83	0.82	0.83	0.83	0.36%	1,799,448
Jul 20, 2025	0.83	0.83	0.82	0.82	0.82	-0.24%	1,190,840