Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Amanat Holdings PJSC (AMANAT.AE)

Dubai - Dubai Delayed Price. Currency in AED
0.8600-0.0030 (-0.35%)
At close: 02:55PM GST
Advertisement
Advertisement
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in AEDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20230.86000.87000.86000.86000.8600355,887
Feb 02, 20230.85500.88000.85000.86300.86302,215,155
Feb 01, 20230.84000.86000.84000.85900.8590508,729
Jan 31, 20230.85500.86000.84000.84200.8420825,349
Jan 30, 20230.85000.86000.84000.85500.8550330,256
Jan 29, 2023------
Jan 26, 20230.86000.86000.84000.84500.8450511,168
Jan 25, 20230.85500.86000.86000.86000.8600401,086
Jan 24, 20230.85000.86000.84000.85400.8540677,300
Jan 23, 20230.85900.86000.84000.84500.84502,016,675
Jan 22, 2023------
Jan 19, 20230.88000.88000.85000.85000.85001,323,376
Jan 18, 20230.87100.87000.86000.86000.8600530,819
Jan 17, 20230.86800.88000.86000.87500.8750300,420
Jan 16, 20230.86200.86600.86000.86600.8660240,559
Jan 15, 2023------
Jan 12, 20230.87900.87900.84100.85900.8590947,202
Jan 11, 20230.88000.88000.85000.86000.8600348,233
Jan 10, 20230.87000.87000.86000.86900.8690276,749
Jan 09, 20230.86000.86900.85400.85400.8540488,672
Jan 08, 2023------
Jan 05, 20230.84000.85000.84000.84000.84005,370,421
Jan 04, 20230.84100.84100.84100.84100.8410-
Jan 03, 20230.84100.84100.84100.84100.8410-
Jan 02, 20230.84100.84100.84100.84100.8410-
Jan 01, 2023------
Dec 29, 20220.84100.84100.84100.84100.8410-
Dec 28, 20220.84100.84100.84100.84100.8410-
Dec 27, 20220.84100.84100.84100.84100.8410-
Dec 26, 20220.84100.84100.84100.84100.8410-
Dec 25, 2022------
Dec 22, 20220.84000.85000.84000.84100.8410781,091
Dec 21, 20220.83100.84000.83000.84100.8410665,229
Dec 20, 20220.83100.85000.83000.84700.8470306,334
Dec 19, 20220.83900.85000.84000.84000.84001,255,555
Dec 18, 2022------
Dec 15, 20220.84000.84000.83000.83500.8350279,650
Dec 14, 20220.84000.84000.83000.83000.8300244,498
Dec 13, 20220.84000.85000.83000.83900.8390233,559
Dec 12, 20220.82200.84000.82000.84000.8400110,000
Dec 11, 2022------
Dec 08, 20220.84000.85000.83000.83800.8380618,989
Dec 07, 20220.84500.85000.84000.83500.8350349,055
Dec 06, 20220.84900.85000.83000.83000.8300736,285
Dec 05, 20220.83200.84000.83000.83000.83001,505,999
Dec 04, 2022------
Dec 01, 2022------
Nov 30, 20220.84000.86000.84000.84000.84002,121,613
Nov 29, 20220.83000.83000.82000.82500.8250464,419
Nov 28, 20220.83000.83000.83000.83000.8300459,009
Nov 27, 2022------
Nov 24, 20220.82100.83000.82000.82100.82101,108,768
Nov 23, 20220.83000.84000.82000.82900.8290569,508
Nov 22, 20220.82900.83000.81000.82000.8200651,448
Nov 21, 20220.83000.83000.81000.81900.81903,830,903
Nov 20, 2022------
Nov 17, 20220.83000.85000.83000.84500.84502,320,203
Nov 16, 20220.87000.87000.82000.82100.82103,658,816
Nov 15, 20220.89100.90000.87000.88700.8870437,545
Nov 14, 20220.88800.89000.87000.88600.8860406,118
Nov 13, 2022------
Nov 10, 20220.87500.89000.86000.87300.87301,520,566
Nov 09, 20220.88000.89000.87000.88000.8800913,963
Nov 08, 20220.89300.90000.88000.88000.88002,808,542
Nov 07, 20220.92000.92000.90000.89900.89901,578,848
Nov 06, 2022------
Nov 03, 20220.92000.93000.91000.92000.9200485,845
Nov 02, 20220.91500.92000.91000.92000.9200610,494
Nov 01, 20220.93000.93000.91000.91500.9150840,405
Oct 31, 20220.91000.92000.91000.92000.9200509,587
Oct 30, 2022------
Oct 27, 20220.90100.91000.89000.90000.90001,154,348
Oct 26, 20220.90100.92000.89000.91500.9150763,740
Oct 25, 20220.91000.91000.90000.90900.9090743,105
Oct 24, 20220.90100.91000.90000.90100.9010608,090
Oct 23, 2022------
Oct 20, 20220.91000.91000.90000.91000.91001,405,683
Oct 19, 20220.91000.92000.90000.91000.9100884,958
Oct 18, 20220.91000.91000.90000.91000.91001,648,740
Oct 17, 20220.92400.92000.91000.91200.9120738,290
Oct 16, 2022------
Oct 13, 20220.92000.92000.91000.91900.9190447,111
Oct 12, 20220.92000.94000.92000.93000.9300802,000
Oct 11, 20220.92500.93000.92000.92500.9250752,502
Oct 10, 20220.92400.94000.92000.93000.9300584,112
Oct 09, 2022------
Oct 06, 20220.94800.95000.93000.94000.94001,410,837
Oct 05, 20220.93000.95000.93000.95000.9500479,021
Oct 04, 20220.96000.96000.95000.95500.9550647,000
Oct 03, 20220.95000.97000.94000.95300.95304,181,000
Oct 02, 2022------
Sep 29, 20220.93000.94000.90000.91200.91201,376,085
Sep 28, 20220.92700.93000.92000.92700.9270493,728
Sep 27, 20220.93900.94000.91000.92800.92801,240,386
Sep 26, 20220.92100.93000.91000.92500.9250946,705
Sep 25, 2022------
Sep 22, 20220.93500.94000.94000.94000.9400428,986
Sep 21, 20220.94900.97000.94000.93700.93701,717,158
Sep 20, 20220.93500.95000.94000.94400.94401,112,735
Sep 19, 20220.93000.94000.93000.93000.9300927,610
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement