Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Dubai AED

Ajman Bank PJSC (AJMANBANK.AE)

Compare
1.5700
-0.0200
(-1.26%)
At close: April 18 at 2:56:09 PM GMT+4
Currency in AED
Download
Date Open High Low Close Adj Close Volume
Apr 18, 20251.55001.59001.55001.57001.5700316,564
Apr 17, 20251.57001.59001.55001.59001.59002,187,322
Apr 16, 20251.58001.58001.56001.57001.5700408,916
Apr 15, 20251.58001.58001.55001.57001.5700636,252
Apr 14, 20251.58001.58001.55001.58001.5800943,092
Apr 10, 20251.57001.59001.55001.58001.58001,176,652
Apr 9, 20251.56001.58001.54001.58001.58001,168,812
Apr 8, 20251.57001.58001.55001.58001.5800880,125
Apr 7, 20251.55001.57001.49001.57001.57003,378,938
Apr 3, 20251.56001.57001.55001.57001.5700275,790
Apr 2, 20251.59001.59001.56001.58001.580010,837,459
Apr 1, 20251.58001.58001.58001.58001.5800-
Mar 31, 20251.58001.58001.58001.58001.5800-
Mar 27, 20251.56001.58001.56001.58001.580043,370
Mar 26, 20251.55001.58001.55001.58001.58001,469,647
Mar 25, 20251.57001.57001.55001.57001.57002,218,586
Mar 24, 20251.56001.58001.55001.57001.57003,858,146
Mar 20, 20251.60001.60001.57001.59001.5900598,689
Mar 19, 20251.59001.60001.57001.59001.59001,109,928
Mar 18, 20251.61001.62001.58001.59001.59001,033,165
Mar 17, 20251.59001.63001.59001.61001.61001,591,598
Mar 13, 20251.63001.63001.61001.62001.6200779,817
Mar 12, 20251.61001.64001.61001.64001.6400379,349
Mar 11, 20251.63001.64001.59001.64001.64002,063,121
Mar 10, 20251.64001.64001.62001.64001.640015,608,414
Mar 6, 20251.66001.73001.63001.73001.65756,355,253
Mar 7, 2025 0.0725 Dividend
Mar 5, 20251.67001.67001.66001.67001.6000958,998
Mar 4, 20251.67001.68001.65001.68001.60966,453,493
Mar 3, 20251.68001.68001.66001.67001.600013,326,378
Feb 27, 20251.67001.67001.64001.67001.6000846,436
Feb 26, 20251.65001.67001.64001.67001.60002,805,494
Feb 25, 20251.66001.67001.65001.67001.60001,316,245
Feb 24, 20251.67001.67001.66001.67001.60001,032,402
Feb 20, 20251.67001.69001.66001.69001.61922,785,876
Feb 19, 20251.69001.69001.66001.69001.61923,162,964
Feb 18, 20251.68001.70001.68001.69001.61921,556,185
Feb 17, 20251.69001.70001.68001.70001.62882,252,750
Feb 13, 20251.70001.70001.68001.70001.62881,068,207
Feb 12, 20251.70001.70001.68001.70001.628836,042,674
Feb 11, 20251.68001.70001.68001.70001.6288651,436
Feb 10, 20251.68001.70001.68001.70001.6288639,746
Feb 6, 20251.70001.70001.67001.70001.6288970,378
Feb 5, 20251.70001.70001.68001.70001.6288720,330
Feb 4, 20251.70001.70001.68001.70001.62881,399,982
Feb 3, 20251.70001.70001.67001.70001.62881,894,197
Jan 30, 20251.69001.70001.69001.70001.6288482,210
Jan 29, 20251.71001.72001.69001.70001.6288891,249
Jan 28, 20251.72001.72001.70001.72001.64796,130,540
Jan 27, 20251.72001.73001.70001.72001.64796,453,680
Jan 23, 20251.79001.79001.73001.74001.66714,981,284
Jan 22, 20251.72001.73001.71001.73001.6575657,367
Jan 21, 20251.72001.73001.71001.73001.6575657,367
Jan 20, 20251.74001.75001.71001.73001.65751,299,575
Jan 16, 20251.74001.74001.71001.74001.6671597,720
Jan 15, 20251.74001.75001.72001.74001.6671778,377
Jan 14, 20251.73001.74001.71001.74001.66711,322,553
Jan 13, 20251.71001.72001.69001.72001.647925,534,587
Jan 9, 20251.67001.68001.66001.68001.60967,646,516
Jan 8, 20251.68001.69001.66001.69001.61923,733,392
Jan 7, 20251.68001.69001.66001.68001.60962,458,229
Jan 6, 20251.69001.69001.66001.67001.60002,809,498
Jan 2, 20251.69001.70001.68001.70001.6288563,048
Dec 31, 20241.71001.71001.68001.71001.63831,830,616
Dec 30, 20241.67001.71001.67001.71001.6383488,738
Dec 26, 20241.68001.69001.67001.68001.6096296,044
Dec 25, 20241.68001.70001.67001.68001.60963,271,235
Dec 24, 20241.70001.70001.66001.69001.61921,456,142
Dec 23, 20241.68001.70001.67001.69001.61921,177,752
Dec 19, 20241.68001.70001.68001.70001.62881,466,746
Dec 18, 20241.69001.71001.68001.71001.63831,985,485
Dec 17, 20241.71001.71001.68001.71001.63832,553,630
Dec 16, 20241.70001.72001.70001.72001.64794,082,384
Dec 12, 20241.70001.71001.69001.69001.61923,854,508
Dec 11, 20241.70001.71001.69001.69001.61923,854,508
Dec 10, 20241.71001.75001.70001.71001.63835,725,906
Dec 9, 20241.75001.75001.70001.74001.667110,130,244
Dec 5, 20241.78001.78001.75001.77001.69581,730,010
Dec 4, 20241.79001.82001.75001.78001.70543,718,608
Dec 3, 20241.79001.79001.79001.79001.7150-
Dec 2, 20241.79001.79001.79001.79001.7150-
Nov 28, 20241.76001.78001.74001.76001.68621,856,665
Nov 27, 20241.77001.81001.75001.78001.70549,212,912
Nov 26, 20241.75001.77001.74001.77001.6958592,540
Nov 25, 20241.75001.77001.74001.77001.6958592,540
Nov 21, 20241.79001.79001.74001.76001.686235,400,594
Nov 20, 20241.74001.75001.72001.74001.66711,169,368
Nov 19, 20241.74001.75001.72001.74001.66711,169,368
Nov 18, 20241.73001.75001.72001.75001.67679,148,525
Nov 14, 20241.69001.69001.67001.69001.61921,146,893
Nov 13, 20241.68001.70001.67001.70001.62882,920,344
Nov 12, 20241.69001.71001.68001.70001.62882,486,335
Nov 11, 20241.70001.71001.69001.70001.62881,398,568
Nov 7, 20241.71001.73001.71001.72001.6479607,439
Nov 6, 20241.72001.72001.72001.72001.6479-
Nov 5, 20241.72001.73001.70001.72001.64792,634,790
Nov 4, 20241.73001.73001.71001.73001.6575507,209
Oct 31, 20241.73001.74001.72001.74001.66712,018,752
Oct 30, 20241.74001.75001.72001.74001.66711,706,924
Oct 29, 20241.73001.74001.72001.74001.6671561,518
Oct 28, 20241.73001.74001.72001.74001.66711,031,484
Oct 24, 20241.75001.75001.72001.75001.67671,117,716
Oct 23, 20241.75001.76001.73001.75001.67671,758,665
Oct 22, 20241.76001.83001.75001.77001.695819,283,750
Oct 21, 20241.76001.77001.73001.75001.67675,152,571
Oct 17, 20241.72001.77001.70001.75001.676771,721,235
Oct 16, 20241.72001.72001.72001.72001.6479-
Oct 15, 20241.73001.73001.70001.72001.64792,962,352
Oct 14, 20241.71001.74001.70001.71001.63831,499,359
Oct 10, 20241.70001.72001.67001.72001.64799,505,818
Oct 9, 20241.70001.72001.69001.72001.64791,777,564
Oct 8, 20241.72001.73001.69001.72001.64792,419,164
Oct 7, 20241.74001.74001.74001.74001.6671-
Oct 3, 20241.76001.76001.66001.73001.65753,098,453
Oct 2, 20241.73001.76001.72001.75001.6767652,915
Oct 1, 20241.76001.77001.74001.77001.69582,159,151
Sep 30, 20241.76001.83001.75001.77001.695812,299,652
Sep 26, 20241.77001.78001.75001.78001.70541,318,742
Sep 25, 20241.76001.77001.74001.77001.69581,162,601
Sep 24, 20241.78001.78001.75001.77001.69581,509,741
Sep 23, 20241.76001.81001.75001.78001.705414,921,370
Sep 19, 20241.87001.87001.83001.87001.79163,448,254
Sep 18, 20241.84001.87001.82001.85001.77253,249,527
Sep 17, 20241.83001.87001.83001.86001.78211,708,487
Sep 16, 20241.83001.88001.83001.88001.80125,274,855
Sep 12, 20241.76001.78001.74001.78001.70542,996,048
Sep 11, 20241.75001.78001.73001.77001.695818,032,202
Sep 10, 20241.75001.77001.74001.77001.69581,255,273
Sep 9, 20241.75001.77001.74001.76001.6862489,938
Sep 5, 20241.77001.77001.74001.77001.695817,858,680
Sep 4, 20241.76001.77001.74001.77001.69581,168,975
Sep 3, 20241.76001.77001.75001.76001.68628,462,616
Sep 2, 20241.78001.78001.75001.77001.695810,503,412
Aug 29, 20241.77001.77001.74001.76001.68623,696,572
Aug 28, 20241.78001.79001.77001.79001.71501,145,921
Aug 27, 20241.79001.80001.76001.79001.71502,756,413
Aug 26, 20241.79001.81001.78001.80001.72462,887,765
Aug 22, 20241.78001.80001.77001.79001.71501,574,905
Aug 21, 20241.80001.80001.78001.80001.72463,489,602
Aug 20, 20241.79001.81001.78001.80001.72461,438,328
Aug 19, 20241.81001.81001.77001.80001.72461,360,654
Aug 15, 20241.79001.81001.77001.80001.72461,208,147
Aug 14, 20241.78001.81001.77001.81001.73411,363,291
Aug 13, 20241.80001.81001.77001.80001.72462,169,758
Aug 12, 20241.81001.82001.78001.82001.7437632,498
Aug 8, 20241.82001.82001.77001.81001.73411,059,444
Aug 7, 20241.81001.82001.78001.82001.7437894,974
Aug 6, 20241.78001.83001.77001.80001.72461,883,023
Aug 5, 20241.82001.87001.76001.81001.73412,101,953
Aug 1, 20241.87001.88001.84001.88001.801233,200,764
Jul 31, 20241.87001.87001.84001.87001.79169,769,760
Jul 30, 20241.87001.90001.85001.87001.791622,242,809
Jul 29, 20241.87001.90001.87001.90001.8204689,849
Jul 25, 20241.90001.92001.87001.90001.820418,332,865
Jul 24, 20241.87001.90001.87001.90001.82042,869,983
Jul 23, 20241.89001.91001.86001.90001.820431,770,626
Jul 22, 20241.87001.91001.86001.91001.83006,955,350
Jul 18, 20241.82001.82001.79001.82001.7437825,180
Jul 17, 20241.82001.82001.79001.82001.7437825,180
Jul 16, 20241.84001.84001.80001.80001.72462,584,435
Jul 15, 20241.82001.84001.81001.84001.7629994,680
Jul 11, 20241.80001.84001.80001.84001.76292,353,852
Jul 10, 20241.77001.81001.76001.81001.73412,995,329
Jul 9, 20241.79001.79001.76001.79001.7150794,697
Jul 8, 20241.79001.80001.76001.79001.71501,893,023
Jul 4, 20241.77001.78001.74001.78001.70541,992,910
Jul 3, 20241.73001.77001.73001.77001.69582,587,106
Jul 2, 20241.73001.77001.73001.77001.69582,587,106
Jul 1, 20241.72001.74001.70001.74001.66711,280,614
Jun 27, 20241.70001.70001.67001.70001.6288745,789
Jun 26, 20241.69001.69001.68001.68001.6096359,766
Jun 25, 20241.68001.70001.67001.70001.62881,359,150
Jun 24, 20241.68001.70001.67001.70001.6288398,195
Jun 20, 20241.71001.71001.67001.70001.6288260,302
Jun 13, 20241.70001.71001.68001.71001.63831,132,159
Jun 12, 20241.72001.73001.69001.70001.62881,805,239
Jun 11, 20241.72001.74001.72001.74001.6671947,078
Jun 10, 20241.73001.75001.72001.75001.6767348,949
Jun 6, 20241.73001.75001.72001.75001.6767913,371
Jun 5, 20241.71001.74001.70001.73001.65751,396,507
Jun 4, 20241.75001.76001.71001.74001.66715,649,962
Jun 3, 20241.75001.75001.72001.75001.67672,805,573
May 30, 20241.76001.77001.74001.77001.69581,306,866
May 29, 20241.76001.78001.73001.77001.69585,544,473
May 28, 20241.76001.78001.75001.78001.705422,488,404
May 27, 20241.79001.79001.76001.79001.71501,247,298
May 23, 20241.81001.81001.79001.80001.72462,200,042
May 22, 20241.82001.83001.80001.82001.74371,201,643
May 21, 20241.83001.84001.81001.83001.75331,660,502
May 20, 20241.83001.85001.83001.85001.77254,496,011
May 16, 20241.85001.86001.85001.86001.78211,347,520
May 15, 20241.88001.89001.84001.87001.79164,097,908
May 14, 20241.88001.90001.85001.89001.81083,757,592
May 13, 20241.94001.95001.87001.89001.810814,358,788
May 9, 20241.85001.94001.83001.93001.849117,410,266
May 8, 20241.85001.94001.83001.93001.849117,410,266
May 7, 20241.85001.85001.83001.85001.77251,684,088
May 6, 20241.85001.85001.84001.85001.7725930,867
May 2, 20241.86001.87001.86001.86001.782113,264,308
May 1, 20241.88001.88001.86001.88001.80121,361,454
Apr 30, 20241.88001.88001.87001.88001.8012635,195
Apr 29, 20241.87001.89001.87001.88001.8012666,177
Apr 25, 20241.90001.90001.88001.89001.81081,816,406
Apr 24, 20241.88001.92001.87001.89001.810817,568,602
Apr 23, 20241.85001.86001.84001.86001.78217,272,955
Apr 22, 20241.81001.85001.80001.85001.77251,171,420
Apr 18, 20241.84001.86001.82001.85001.77253,279,228
Apr 17, 20241.83001.86001.81001.85001.772570,389