Dubai AED

Amanat Holdings PJSC (AMANAT.AE)

Compare
1.0800
0.0000
(0.00%)
At close: January 23 at 2:55:00 PM GMT+4
Currency in AED
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 20251.08001.08001.07001.08001.08001,177,493
Jan 22, 20251.08001.08001.07001.08001.08001,163,181
Jan 21, 20251.09001.09001.07001.08001.08001,093,767
Jan 20, 20251.08001.08001.07001.07001.0700884,707
Jan 16, 20251.08001.08001.07001.08001.08001,338,912
Jan 15, 20251.08001.08001.07001.08001.08001,593,228
Jan 14, 20251.07001.08001.07001.08001.08001,489,698
Jan 13, 20251.07001.08001.07001.08001.08001,050,604
Jan 9, 20251.07001.08001.06001.08001.08003,684,420
Jan 8, 20251.07001.08001.06001.08001.08001,627,239
Jan 7, 20251.06001.07001.05001.07001.07001,740,666
Jan 6, 20251.06001.07001.05001.05001.05003,416,143
Jan 2, 20251.10001.10001.07001.08001.08004,623,837
Dec 31, 20241.08001.12001.08001.12001.12007,398,303
Dec 30, 20241.10001.10001.08001.09001.09006,627,577
Dec 26, 20241.06001.09001.05001.09001.09004,762,910
Dec 25, 20241.07001.07001.05001.05001.05001,219,729
Dec 24, 20241.05001.07001.04001.06001.06001,186,636
Dec 23, 20241.07001.08001.04001.04001.04003,618,814
Dec 19, 20241.06001.07001.05001.06001.06001,346,074
Dec 18, 20241.07001.08001.06001.07001.07001,259,423
Dec 17, 20241.09001.10001.06001.07001.07003,255,918
Dec 16, 20241.08001.10001.08001.09001.09002,638,069
Dec 12, 20241.06001.07001.05001.07001.07001,520,676
Dec 11, 20241.07001.07001.05001.06001.06001,651,107
Dec 10, 20241.08001.08001.06001.07001.07001,228,302
Dec 9, 20241.08001.08001.06001.08001.08001,485,225
Dec 5, 20241.05001.08001.05001.06001.06001,699,786
Dec 4, 20241.08001.08001.06001.06001.06001,319,998
Dec 3, 20241.07001.07001.07001.07001.0700-
Dec 2, 20241.07001.07001.07001.07001.0700-
Nov 28, 20241.07001.07001.05001.07001.07001,326,804
Nov 27, 20241.08001.08001.07001.07001.07001,880,836
Nov 26, 20241.07001.08001.06001.08001.0800755,457
Nov 25, 20241.06001.07001.05001.07001.07001,929,637
Nov 21, 20241.06001.07001.05001.06001.06001,350,032
Nov 20, 20241.09001.10001.05001.06001.06002,897,226
Nov 19, 20241.09001.10001.05001.06001.06002,897,226
Nov 18, 20241.06001.09001.06001.09001.09002,402,748
Nov 14, 20241.05001.06001.04001.05001.05002,115,807
Nov 13, 20241.06001.07001.05001.07001.07004,570,381
Nov 12, 20241.08001.09001.05001.06001.06003,823,810
Nov 11, 20241.08001.09001.07001.09001.0900951,610
Nov 7, 20241.08001.09001.07001.09001.0900863,507
Nov 6, 20241.09001.09001.09001.09001.0900-
Nov 5, 20241.09001.10001.08001.09001.09001,333,525
Nov 4, 20241.10001.11001.09001.10001.10001,175,569
Oct 31, 20241.08001.11001.08001.11001.11001,831,941
Oct 30, 20241.09001.11001.09001.09001.09002,368,844
Oct 29, 20241.07001.12001.06001.10001.10005,221,089
Oct 28, 20241.07001.08001.07001.07001.07001,329,435
Oct 24, 20241.07001.07001.06001.06001.06001,266,679
Oct 23, 20241.06001.08001.06001.08001.08001,148,620
Oct 22, 20241.07001.07001.05001.06001.06001,005,648
Oct 21, 20241.06001.06001.05001.06001.06002,035,087
Oct 17, 20241.08001.08001.07001.08001.08001,066,781
Oct 16, 20241.07001.07001.07001.07001.0700-
Oct 15, 20241.06001.08001.06001.07001.07001,208,803
Oct 14, 20241.07001.07001.05001.07001.07001,713,461
Oct 10, 20241.07001.08001.07001.08001.08001,014,432
Oct 9, 20241.07001.08001.07001.08001.08001,799,330
Oct 8, 20241.09001.09001.07001.07001.07002,347,794
Oct 7, 20241.10001.10001.10001.10001.1000-
Oct 3, 20241.12001.13001.12001.13001.13001,382,465
Oct 2, 20241.14001.14001.12001.13001.13001,289,326
Oct 1, 20241.17001.17001.14001.15001.15002,661,483
Sep 30, 20241.13001.19001.13001.19001.19003,497,347
Sep 26, 20241.14001.17001.13001.15001.12002,583,438
Sep 27, 2024 0.0300 Dividend
Sep 25, 20241.13001.14001.12001.13001.10052,284,721
Sep 24, 20241.13001.14001.12001.13001.10052,383,014
Sep 23, 20241.13001.14001.13001.13001.10051,193,184
Sep 19, 20241.15001.16001.14001.16001.12971,802,687
Sep 18, 20241.14001.17001.14001.15001.12005,173,199
Sep 17, 20241.14001.16001.14001.15001.12001,788,594
Sep 16, 20241.14001.16001.13001.15001.12001,476,904
Sep 12, 20241.14001.15001.13001.14001.11031,323,193
Sep 11, 20241.16001.16001.13001.15001.12001,391,696
Sep 10, 20241.14001.16001.14001.16001.12972,314,504
Sep 9, 20241.13001.15001.13001.15001.12001,572,411
Sep 5, 20241.12001.15001.12001.13001.10051,783,726
Sep 4, 20241.13001.14001.13001.13001.10051,399,119
Sep 3, 20241.13001.15001.13001.13001.10051,528,025
Sep 2, 20241.15001.15001.13001.13001.10051,752,008
Aug 29, 20241.15001.17001.13001.15001.12004,173,360
Aug 28, 20241.18001.19001.15001.15001.12003,224,875
Aug 27, 20241.19001.22001.16001.18001.14925,070,984
Aug 26, 20241.12001.20001.12001.19001.15907,626,233
Aug 22, 20241.13001.13001.11001.13001.10051,237,127
Aug 21, 20241.12001.13001.12001.12001.09081,600,914
Aug 20, 20241.13001.13001.11001.12001.09081,358,108
Aug 19, 20241.11001.13001.11001.13001.10051,976,152
Aug 15, 20241.12001.12001.10001.12001.09081,439,156
Aug 14, 20241.12001.12001.10001.12001.09081,565,652
Aug 13, 20241.13001.14001.12001.13001.10051,259,360
Aug 12, 20241.11001.13001.11001.13001.10051,150,567
Aug 8, 20241.13001.13001.10001.12001.09081,146,497
Aug 7, 20241.08001.13001.08001.13001.10051,483,045
Aug 6, 20241.08001.10001.08001.09001.06161,323,589
Aug 5, 20241.10001.10001.05001.08001.05183,700,945
Aug 1, 20241.11001.12001.10001.12001.09081,499,019
Jul 31, 20241.12001.12001.10001.11001.08101,692,092
Jul 30, 20241.13001.13001.12001.13001.10051,028,032
Jul 29, 20241.12001.13001.11001.13001.10051,032,316
Jul 25, 20241.13001.13001.11001.12001.09082,644,850
Jul 24, 20241.13001.13001.11001.12001.09087,493,173
Jul 23, 20241.13001.14001.12001.12001.09082,612,588
Jul 22, 20241.14001.14001.12001.12001.09083,500,032
Jul 18, 20241.15001.15001.14001.15001.12001,299,347
Jul 17, 20241.15001.15001.14001.15001.12001,375,313
Jul 16, 20241.15001.15001.13001.15001.12001,437,112
Jul 15, 20241.15001.15001.13001.15001.12002,148,731
Jul 11, 20241.13001.15001.12001.15001.12001,697,180
Jul 10, 20241.13001.14001.13001.13001.10051,497,041
Jul 9, 20241.13001.15001.12001.13001.10054,005,136
Jul 8, 20241.10001.14001.10001.14001.11033,284,690
Jul 4, 20241.11001.12001.09001.11001.08102,168,750
Jul 3, 20241.11001.11001.09001.11001.08102,664,356
Jul 2, 20241.11001.11001.09001.11001.08102,664,356
Jul 1, 20241.10001.11001.09001.11001.08102,514,628
Jun 27, 20241.07001.07001.05001.06001.03232,045,733
Jun 26, 20241.06001.08001.06001.07001.04211,233,142
Jun 25, 20241.07001.08001.06001.07001.04212,866,862
Jun 24, 20241.07001.07001.06001.07001.04211,152,771
Jun 20, 20241.07001.08001.06001.06001.03231,854,927
Jun 13, 20241.05001.08001.05001.07001.04211,244,854
Jun 12, 20241.05001.06001.05001.06001.03231,605,236
Jun 11, 20241.06001.06001.05001.06001.03231,176,058
Jun 10, 20241.07001.07001.05001.05001.02261,289,565
Jun 6, 20241.05001.07001.04001.07001.04212,309,602
Jun 5, 20241.05001.06001.04001.04001.01291,086,252
Jun 4, 20241.05001.06001.03001.04001.01291,229,678
Jun 3, 20241.03001.05001.03001.05001.02261,185,194
May 30, 20241.03001.05001.03001.05001.02261,322,324
May 29, 20241.05001.05001.03001.04001.01291,324,693
May 28, 20241.05001.06001.04001.05001.02261,231,803
May 27, 20241.05001.06001.04001.05001.02261,231,487
May 23, 20241.07001.07001.04001.04001.01291,852,280
May 22, 20241.08001.08001.06001.07001.04211,138,029
May 21, 20241.07001.08001.06001.07001.04211,501,611
May 20, 20241.08001.08001.05001.07001.0421854,910
May 16, 20241.05001.06001.03001.06001.03231,662,794
May 15, 20241.04001.05001.04001.04001.01292,039,299
May 14, 20241.04001.05001.03001.05001.02261,022,326
May 13, 20241.04001.05001.04001.04001.01292,016,909
May 9, 20241.05001.06001.05001.05001.0226935,086
May 8, 20241.05001.07001.04001.04001.01293,212,156
May 7, 20241.04001.07001.03001.05001.02261,997,910
May 6, 20241.03001.04001.03001.03001.0031649,466
May 2, 20241.04001.04001.02001.03000.98371,099,448
May 3, 2024 0.0200 Dividend
May 1, 20241.04001.04001.03001.03000.98372,229,228
Apr 30, 20241.03001.06001.03001.04000.99323,103,790
Apr 29, 20241.03001.04001.03001.04000.99321,582,382
Apr 25, 20241.03001.05001.03001.05001.0028922,405
Apr 24, 20241.04001.04001.02001.02000.97412,229,695
Apr 23, 20241.04001.04001.02001.03000.98371,370,971
Apr 22, 20241.04001.04001.03001.04000.9932498,774
Apr 18, 20241.03001.03001.01001.03000.98372,281,365
Apr 17, 20241.02001.03001.02001.02000.97411,054,319
Apr 16, 20241.06001.06001.01001.02000.97415,032,314
Apr 15, 20241.04001.06001.04001.05001.00283,530,321
Apr 4, 20241.06001.06001.05001.06001.01231,063,164
Apr 3, 20241.07001.07001.04001.06001.01235,099,140
Apr 2, 20241.06001.07001.06001.07001.0219904,364
Apr 1, 20241.08001.08001.08001.08001.0314-
Mar 28, 20241.09001.09001.06001.08001.03143,950,018
Mar 27, 20241.08001.10001.07001.07001.02196,572,670
Mar 26, 20241.04001.09001.04001.08001.031410,231,085
Mar 25, 20241.07001.08001.03001.04000.99324,251,600
Mar 21, 20241.02001.03001.02001.02000.97412,312,460
Mar 20, 20241.04001.04001.02001.02000.97411,543,170
Mar 19, 20241.02001.05001.02001.03000.98372,952,225
Mar 18, 20241.03001.03001.02001.03000.9837702,327
Mar 14, 20241.04001.05001.02001.03000.98371,203,530
Mar 13, 20241.03001.05001.03001.04000.99321,351,932
Mar 12, 20241.03001.04001.03001.04000.9932712,785
Mar 11, 20241.04001.04001.02001.03000.9837691,162
Mar 7, 20241.04001.05001.03001.03000.9837378,992
Mar 6, 20241.04001.05001.03001.04000.9932222,488
Mar 5, 20241.04001.05001.03001.03000.98371,207,100
Mar 4, 20241.04001.05001.04001.04000.99321,907,958
Feb 29, 20241.03001.05001.02001.02000.97412,370,439
Feb 28, 20241.05001.06001.02001.04000.99321,396,820
Feb 27, 20241.05001.07001.03001.05001.00281,809,633
Feb 26, 20241.06001.08001.06001.07001.0219460,835
Feb 22, 20241.08001.08001.06001.08001.0314626,131
Feb 21, 20241.10001.10001.10001.10001.0505-
Feb 20, 20241.09001.11001.09001.10001.0505944,413
Feb 19, 20241.11001.11001.09001.10001.05051,250,925
Feb 15, 20241.14001.14001.10001.13001.07921,364,621
Feb 14, 20241.15001.15001.11001.12001.06961,389,255
Feb 13, 20241.15001.15001.13001.15001.0983708,157
Feb 12, 20241.15001.15001.12001.12001.0696623,839
Feb 8, 20241.15001.16001.14001.16001.1078936,009
Feb 7, 20241.11001.11001.11001.11001.0601-
Feb 6, 20241.14001.14001.09001.11001.06013,168,232
Feb 5, 20241.17001.17001.14001.15001.09831,036,191
Feb 1, 20241.18001.18001.16001.17001.1174873,219
Jan 31, 20241.17001.18001.16001.18001.1269503,776
Jan 30, 20241.18001.18001.16001.16001.10781,429,004
Jan 29, 20241.19001.19001.17001.18001.1269512,253
Jan 25, 20241.20001.20001.18001.18001.12691,049,341
Jan 24, 20241.21001.21001.18001.18001.12691,178,401
Jan 23, 20241.20001.21001.19001.20001.1460809,632