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

Dubai AED

Al Mal Capital PSC - Al Mal Capital REIT (AMCREIT.AE)

0.9700
0.0000
(0.00%)
At close: April 28 at 2:18:45 PM GMT+4
Currency in AED
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20250.97000.97000.97000.97000.9700850
Apr 29, 20250.97000.97000.97000.97000.9700850
Apr 28, 20250.97000.97000.97000.97000.9700850
Apr 24, 20251.04001.04001.04001.04001.0400210,240
Apr 23, 20250.97000.97000.97000.97000.9700189,760
Apr 22, 20250.97000.97000.97000.97000.9700-
Apr 21, 20250.97000.97000.97000.97000.9700189,760
Apr 17, 20250.97000.97000.97000.97000.97005,077
Apr 16, 20251.09001.09001.07001.07001.0700304,564
Apr 15, 20251.09001.09001.07001.07001.0700304,564
Apr 14, 20251.09001.09001.07001.07001.0700304,564
Apr 10, 20251.09001.09001.07001.07001.0700304,564
Apr 9, 20251.10001.10001.10001.10001.10005,405
Apr 8, 20251.10001.10001.10001.10001.10005,405
Apr 7, 20251.10001.10001.10001.10001.10005,405
Apr 3, 20251.10001.10001.10001.10001.10005,405
Apr 2, 20251.10001.10001.10001.10001.10005,405
Apr 1, 20251.10001.10001.10001.10001.1000-
Mar 31, 20251.10001.10001.10001.10001.1000-
Mar 27, 20251.10001.10001.10001.10001.06005,405
Mar 28, 2025 0.04 Dividend
Mar 26, 20251.10001.10001.10001.10001.06005,405
Mar 25, 20251.10001.10001.10001.10001.06005,405
Mar 24, 20251.10001.10001.10001.10001.06005,405
Mar 20, 20251.10001.10001.10001.10001.06005,405
Mar 19, 20251.10001.10001.10001.10001.06005,405
Mar 18, 20251.08001.08001.08001.08001.0407242
Mar 17, 20251.08001.08001.08001.08001.0407242
Mar 13, 20251.08001.08001.08001.08001.0407242
Mar 12, 20251.08001.08001.08001.08001.0407242
Mar 11, 20251.12001.12001.12001.12001.0793428
Mar 10, 20251.12001.12001.12001.12001.0793428
Mar 6, 20251.12001.12001.12001.12001.0793100
Mar 5, 20251.12001.12001.12001.12001.0793100
Mar 4, 20251.12001.12001.12001.12001.0793100
Mar 3, 20251.12001.12001.12001.12001.0793100
Feb 27, 20251.12001.12001.12001.12001.0793100
Feb 26, 20251.12001.12001.12001.12001.0793100
Feb 25, 20251.12001.12001.12001.12001.0793100
Feb 24, 20251.12001.12001.12001.12001.0793100
Feb 20, 20251.12001.12001.12001.12001.0793100
Feb 19, 20251.12001.12001.12001.12001.0793100
Feb 18, 20251.12001.12001.12001.12001.0793100
Feb 17, 20251.12001.12001.12001.12001.0793100
Feb 13, 20251.12001.12001.12001.12001.07931,000
Feb 12, 20251.12001.12001.12001.12001.07931,000
Feb 11, 20251.12001.12001.12001.12001.07931,000
Feb 10, 20251.12001.12001.12001.12001.07931,000
Feb 6, 20251.12001.12001.12001.12001.07931,000
Feb 5, 20251.12001.12001.12001.12001.07931,000
Feb 4, 20251.12001.12001.12001.12001.07931,000
Feb 3, 20251.12001.12001.12001.12001.07931,000
Jan 30, 20251.12001.12001.12001.12001.07931,000
Jan 29, 20251.12001.12001.12001.12001.07931,000
Jan 28, 20251.12001.12001.12001.12001.07931,000
Jan 27, 20251.12001.12001.12001.12001.07931,000
Jan 23, 20251.12001.12001.12001.12001.07931,000
Jan 22, 20251.12001.12001.12001.12001.07931,000
Jan 21, 20251.12001.12001.12001.12001.07936,737
Jan 20, 20251.12001.12001.12001.12001.07936,737
Jan 16, 20251.12001.12001.12001.12001.07936,737
Jan 15, 20251.12001.12001.12001.12001.07936,737
Jan 14, 20251.12001.12001.12001.12001.07936,737
Jan 13, 20251.12001.12001.12001.12001.07936,737
Jan 9, 20251.10001.10001.10001.10001.06001,040
Jan 8, 20251.20001.20001.10001.10001.060088,714
Jan 7, 20251.15001.15001.15001.15001.10822,000
Jan 6, 20251.18001.18001.18001.18001.13711,500
Jan 2, 20251.18001.18001.18001.18001.13711,500
Dec 31, 20241.18001.18001.18001.18001.13711,500
Dec 30, 20241.19001.19001.19001.19001.1467600
Dec 26, 20241.19001.19001.19001.19001.1467600
Dec 25, 20241.19001.19001.19001.19001.1467600
Dec 24, 20241.19001.19001.19001.19001.1467600
Dec 23, 20241.19001.19001.19001.19001.1467600
Dec 19, 20241.19001.19001.19001.19001.1467600
Dec 18, 20241.19001.19001.19001.19001.1467600
Dec 17, 20241.19001.19001.19001.19001.1467600
Dec 16, 20241.19001.19001.19001.19001.1467600
Dec 12, 20241.20001.20001.20001.20001.1564-
Dec 11, 20241.20001.20001.20001.20001.1564-
Dec 10, 20241.20001.20001.20001.20001.1564-
Dec 9, 20241.20001.20001.20001.20001.1564-
Dec 5, 20241.20001.20001.20001.20001.1564-
Dec 4, 20241.20001.20001.20001.20001.1564-
Dec 3, 20241.20001.20001.20001.20001.1564-
Dec 2, 20241.20001.20001.20001.20001.1564-
Nov 28, 20241.20001.20001.20001.20001.1564500
Nov 27, 20241.20001.20001.20001.20001.1564500
Nov 26, 20241.20001.20001.20001.20001.1564500
Nov 25, 20241.20001.20001.20001.20001.1564500
Nov 21, 20241.20001.20001.20001.20001.1564500
Nov 20, 20241.20001.20001.20001.20001.1564500
Nov 19, 20241.20001.20001.20001.20001.1564500
Nov 18, 20241.20001.20001.20001.20001.1564500
Nov 14, 20241.20001.20001.20001.20001.1564500
Nov 13, 20241.20001.20001.20001.20001.1564500
Nov 12, 20241.20001.20001.20001.20001.1564500
Nov 11, 20241.20001.20001.20001.20001.1564500
Nov 7, 20241.20001.20001.20001.20001.1564500
Nov 6, 20241.20001.20001.20001.20001.1564-
Nov 5, 20241.20001.20001.20001.20001.1564500
Nov 4, 20241.20001.20001.20001.20001.1564500
Oct 31, 20241.20001.20001.20001.20001.1564500
Oct 30, 20241.20001.20001.20001.20001.1564500
Oct 29, 20241.20001.20001.20001.20001.1564500
Oct 28, 20241.20001.20001.20001.20001.1564900
Oct 24, 20241.20001.20001.20001.20001.1564900
Oct 23, 20241.20001.20001.20001.20001.1564900
Oct 22, 20241.20001.20001.20001.20001.1564900
Oct 21, 20241.20001.20001.20001.20001.1564900
Oct 17, 20241.20001.20001.20001.20001.1564900
Oct 16, 20241.20001.20001.20001.20001.1564-
Oct 15, 20241.20001.20001.20001.20001.1564900
Oct 14, 20241.20001.20001.20001.20001.1564900
Oct 10, 20241.20001.20001.20001.20001.1564900
Oct 9, 20241.20001.20001.20001.20001.1564900
Oct 8, 20241.20001.20001.20001.20001.1564900
Oct 7, 20241.20001.20001.20001.20001.1564-
Oct 3, 20241.20001.20001.20001.20001.15644,100
Oct 2, 20241.20001.20001.20001.20001.15644,100
Oct 1, 20241.20001.20001.20001.20001.15644,100
Sep 30, 20241.20001.20001.20001.20001.15644,100
Sep 26, 20241.20001.20001.20001.20001.15644,100
Sep 25, 20241.20001.20001.20001.20001.15644,100
Sep 24, 20241.20001.20001.20001.20001.1564670
Sep 23, 20241.20001.20001.20001.20001.1564670
Sep 19, 20241.18001.20001.18001.20001.1564700
Sep 18, 20241.18001.20001.18001.20001.1564700
Sep 17, 20241.18001.20001.18001.20001.1564700
Sep 16, 20241.18001.20001.18001.20001.1564700
Sep 12, 20241.18001.20001.18001.20001.1564700
Sep 11, 20241.18001.20001.18001.20001.1564700
Sep 10, 20241.18001.20001.18001.20001.1564700
Sep 9, 20241.18001.20001.18001.20001.1564700
Sep 5, 20241.18001.20001.18001.20001.1564700
Sep 4, 20241.18001.20001.18001.20001.1564700
Sep 3, 20241.18001.20001.18001.20001.1564700
Sep 2, 20241.18001.20001.18001.20001.1564700
Aug 29, 20241.20001.20001.20001.20001.1564150
Aug 28, 20241.20001.20001.20001.20001.1564150
Aug 27, 20241.20001.20001.20001.20001.1564150
Aug 26, 20241.20001.20001.20001.20001.1564150
Aug 22, 20241.20001.20001.20001.20001.12751,400
Aug 23, 2024 0.03 Dividend
Aug 21, 20241.30001.30001.30001.30001.22141,000
Aug 20, 20241.30001.30001.30001.30001.22141,000
Aug 19, 20241.30001.30001.30001.30001.22141,000
Aug 15, 20241.30001.30001.30001.30001.22141,000
Aug 14, 20241.30001.30001.30001.30001.22141,000
Aug 13, 20241.29001.29001.29001.29001.212070
Aug 12, 20241.29001.29001.29001.29001.212070
Aug 8, 20241.29001.29001.29001.29001.212070
Aug 7, 20241.29001.29001.29001.29001.212070
Aug 6, 20241.29001.29001.29001.29001.212070
Aug 5, 20241.29001.29001.29001.29001.212070
Aug 1, 20241.29001.29001.29001.29001.212070
Jul 31, 20241.29001.29001.29001.29001.212070
Jul 30, 20241.29001.29001.29001.29001.212070
Jul 29, 20241.29001.29001.29001.29001.212070
Jul 25, 20241.29001.29001.29001.29001.212070
Jul 24, 20241.30001.30001.30001.30001.221420
Jul 23, 20241.30001.30001.30001.30001.221450
Jul 22, 20241.30001.30001.30001.30001.221410
Jul 18, 20241.39001.39001.30001.30001.22146,070
Jul 17, 20241.40001.40001.40001.40001.3154110
Jul 16, 20241.40001.40001.40001.40001.3154110
Jul 15, 20241.40001.40001.40001.40001.3154110
Jul 11, 20241.40001.40001.40001.40001.3154110
Jul 10, 20241.40001.40001.40001.40001.3154110
Jul 9, 20241.40001.40001.40001.40001.3154110
Jul 8, 20241.40001.40001.40001.40001.3154110
Jul 4, 20241.40001.40001.40001.40001.3154110
Jul 3, 20241.40001.40001.40001.40001.3154110
Jul 2, 20241.40001.40001.40001.40001.3154110
Jul 1, 20241.40001.40001.40001.40001.3154110
Jun 27, 20241.40001.40001.40001.40001.3154110
Jun 26, 20241.40001.40001.40001.40001.3154110
Jun 25, 20241.40001.40001.40001.40001.3154110
Jun 24, 20241.40001.40001.40001.40001.3154110
Jun 20, 20241.40001.40001.40001.40001.3154110
Jun 13, 20241.40001.40001.40001.40001.3154200
Jun 12, 20241.40001.40001.40001.40001.3154200
Jun 11, 20241.40001.40001.40001.40001.3154200
Jun 10, 20241.40001.40001.40001.40001.3154200
Jun 6, 20241.40001.40001.40001.40001.3154200
Jun 5, 20241.40001.40001.40001.40001.3154200
Jun 4, 20241.40001.40001.40001.40001.3154200
Jun 3, 20241.40001.40001.40001.40001.3154200
May 30, 20241.40001.40001.40001.40001.3154200
May 29, 20241.40001.40001.40001.40001.3154200
May 28, 20241.40001.40001.40001.40001.3154490
May 27, 20241.40001.40001.40001.40001.3154490
May 23, 20241.40001.40001.40001.40001.3154490
May 22, 20241.40001.40001.40001.40001.3154490
May 21, 20241.40001.40001.40001.40001.3154490
May 20, 20241.40001.40001.40001.40001.3154490
May 16, 20241.40001.40001.40001.40001.3154490
May 15, 20241.40001.40001.40001.40001.3154490
May 14, 20241.40001.40001.40001.40001.3154490
May 13, 20241.40001.40001.40001.40001.3154490
May 9, 20241.40001.40001.40001.40001.3154490
May 8, 20241.40001.40001.40001.40001.315460
May 7, 20241.40001.40001.40001.40001.315460
May 6, 20241.40001.40001.40001.40001.315460
May 2, 20241.40001.40001.40001.40001.315460
May 1, 20241.40001.40001.40001.40001.315460