Amanat Holdings PJSC (AMANAT.AE)

Dubai - Dubai Delayed Price. Currency in AED

0.9200

+0.0200

(+2.22%)

At close: 02:55PM GST

Advertisement

Time Period:

Mar 23, 2022 - Mar 23, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in AEDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 23, 2023	-	-	-	-	-	-
Mar 22, 2023	-	-	-	-	-	-
Mar 21, 2023	0.8990	0.9000	0.8800	0.9000	0.9000	1,644,804
Mar 20, 2023	0.9100	0.9100	0.8910	0.8990	0.8990	348,302
Mar 19, 2023	-	-	-	-	-	-
Mar 16, 2023	0.8900	0.9300	0.8800	0.9100	0.9100	6,092,540
Mar 15, 2023	0.8800	0.9000	0.8800	0.8990	0.8990	1,020,583
Mar 14, 2023	0.9100	0.9100	0.8700	0.8700	0.8700	1,577,244
Mar 13, 2023	0.9100	0.9150	0.9000	0.9150	0.9150	1,093,596
Mar 12, 2023	-	-	-	-	-	-
Mar 09, 2023	0.9500	0.9500	0.9190	0.9190	0.9190	1,986,276
Mar 08, 2023	0.9500	0.9500	0.9370	0.9370	0.9370	223,138
Mar 07, 2023	0.9600	0.9600	0.9500	0.9500	0.9500	3,206,670
Mar 06, 2023	0.9550	0.9590	0.9550	0.9590	0.9590	2,085,517
Mar 05, 2023	-	-	-	-	-	-
Mar 02, 2023	0.9590	0.9600	0.9470	0.9600	0.9600	3,767,896
Mar 01, 2023	0.9600	0.9600	0.9480	0.9500	0.9500	1,492,974
Feb 28, 2023	0.9500	0.9600	0.9470	0.9600	0.9600	2,316,324
Feb 27, 2023	0.9500	0.9530	0.9490	0.9500	0.9500	1,377,650
Feb 26, 2023	-	-	-	-	-	-
Feb 23, 2023	0.9110	0.9400	0.9110	0.9400	0.9400	2,628,078
Feb 22, 2023	0.9200	0.9200	0.9080	0.9130	0.9130	3,877,582
Feb 21, 2023	0.9250	0.9300	0.9150	0.9150	0.9150	4,383,184
Feb 20, 2023	0.9350	0.9350	0.9350	0.9350	0.9350	-
Feb 19, 2023	-	-	-	-	-	-
Feb 16, 2023	0.9250	0.9500	0.9200	0.9490	0.9490	4,369,395
Feb 15, 2023	0.9100	0.9200	0.9000	0.9200	0.9200	4,534,512
Feb 14, 2023	0.9000	0.9100	0.9000	0.9000	0.9000	2,206,703
Feb 13, 2023	0.8900	0.9000	0.8900	0.9000	0.9000	2,119,600
Feb 12, 2023	-	-	-	-	-	-
Feb 09, 2023	0.8700	0.8900	0.8700	0.8810	0.8810	3,295,024
Feb 08, 2023	0.8600	0.8800	0.8600	0.8800	0.8800	1,899,496
Feb 07, 2023	0.8600	0.8700	0.8600	0.8700	0.8700	863,883
Feb 06, 2023	0.8600	0.8600	0.8600	0.8600	0.8600	1,296,937
Feb 05, 2023	-	-	-	-	-	-
Feb 02, 2023	0.8550	0.8800	0.8500	0.8630	0.8630	2,215,155
Feb 01, 2023	0.8400	0.8600	0.8400	0.8590	0.8590	508,729
Jan 31, 2023	0.8550	0.8600	0.8400	0.8420	0.8420	825,349
Jan 30, 2023	0.8500	0.8600	0.8400	0.8550	0.8550	330,256
Jan 29, 2023	-	-	-	-	-	-
Jan 26, 2023	0.8600	0.8600	0.8400	0.8450	0.8450	511,168
Jan 25, 2023	0.8550	0.8600	0.8600	0.8600	0.8600	401,086
Jan 24, 2023	0.8500	0.8600	0.8400	0.8540	0.8540	677,300
Jan 23, 2023	0.8590	0.8600	0.8400	0.8450	0.8450	2,016,675
Jan 22, 2023	-	-	-	-	-	-
Jan 19, 2023	0.8800	0.8800	0.8500	0.8500	0.8500	1,323,376
Jan 18, 2023	0.8710	0.8700	0.8600	0.8600	0.8600	530,819
Jan 17, 2023	0.8680	0.8800	0.8600	0.8750	0.8750	300,420
Jan 16, 2023	0.8620	0.8660	0.8600	0.8660	0.8660	240,559
Jan 15, 2023	-	-	-	-	-	-
Jan 12, 2023	0.8790	0.8790	0.8410	0.8590	0.8590	947,202
Jan 11, 2023	0.8800	0.8800	0.8500	0.8600	0.8600	348,233
Jan 10, 2023	0.8700	0.8700	0.8600	0.8690	0.8690	276,749
Jan 09, 2023	0.8600	0.8690	0.8540	0.8540	0.8540	488,672
Jan 08, 2023	-	-	-	-	-	-
Jan 05, 2023	0.8400	0.8500	0.8400	0.8400	0.8400	5,370,421
Jan 04, 2023	0.8410	0.8410	0.8410	0.8410	0.8410	-
Jan 03, 2023	0.8410	0.8410	0.8410	0.8410	0.8410	-
Jan 02, 2023	0.8410	0.8410	0.8410	0.8410	0.8410	-
Jan 01, 2023	-	-	-	-	-	-
Dec 29, 2022	0.8410	0.8410	0.8410	0.8410	0.8410	-
Dec 28, 2022	0.8410	0.8410	0.8410	0.8410	0.8410	-
Dec 27, 2022	0.8410	0.8410	0.8410	0.8410	0.8410	-
Dec 26, 2022	0.8410	0.8410	0.8410	0.8410	0.8410	-
Dec 25, 2022	-	-	-	-	-	-
Dec 22, 2022	0.8400	0.8500	0.8400	0.8410	0.8410	781,091
Dec 21, 2022	0.8310	0.8400	0.8300	0.8410	0.8410	665,229
Dec 20, 2022	0.8310	0.8500	0.8300	0.8470	0.8470	306,334
Dec 19, 2022	0.8390	0.8500	0.8400	0.8400	0.8400	1,255,555
Dec 18, 2022	-	-	-	-	-	-
Dec 15, 2022	0.8400	0.8400	0.8300	0.8350	0.8350	279,650
Dec 14, 2022	0.8400	0.8400	0.8300	0.8300	0.8300	244,498
Dec 13, 2022	0.8400	0.8500	0.8300	0.8390	0.8390	233,559
Dec 12, 2022	0.8220	0.8400	0.8200	0.8400	0.8400	110,000
Dec 11, 2022	-	-	-	-	-	-
Dec 08, 2022	0.8400	0.8500	0.8300	0.8380	0.8380	618,989
Dec 07, 2022	0.8450	0.8500	0.8400	0.8350	0.8350	349,055
Dec 06, 2022	0.8490	0.8500	0.8300	0.8300	0.8300	736,285
Dec 05, 2022	0.8320	0.8400	0.8300	0.8300	0.8300	1,505,999
Dec 04, 2022	-	-	-	-	-	-
Dec 01, 2022	-	-	-	-	-	-
Nov 30, 2022	0.8400	0.8600	0.8400	0.8400	0.8400	2,121,613
Nov 29, 2022	0.8300	0.8300	0.8200	0.8250	0.8250	464,419
Nov 28, 2022	0.8300	0.8300	0.8300	0.8300	0.8300	459,009
Nov 27, 2022	-	-	-	-	-	-
Nov 24, 2022	0.8210	0.8300	0.8200	0.8210	0.8210	1,108,768
Nov 23, 2022	0.8300	0.8400	0.8200	0.8290	0.8290	569,508
Nov 22, 2022	0.8290	0.8300	0.8100	0.8200	0.8200	651,448
Nov 21, 2022	0.8300	0.8300	0.8100	0.8190	0.8190	3,830,903
Nov 20, 2022	-	-	-	-	-	-
Nov 17, 2022	0.8300	0.8500	0.8300	0.8450	0.8450	2,320,203
Nov 16, 2022	0.8700	0.8700	0.8200	0.8210	0.8210	3,658,816
Nov 15, 2022	0.8910	0.9000	0.8700	0.8870	0.8870	437,545
Nov 14, 2022	0.8880	0.8900	0.8700	0.8860	0.8860	406,118
Nov 13, 2022	-	-	-	-	-	-
Nov 10, 2022	0.8750	0.8900	0.8600	0.8730	0.8730	1,520,566
Nov 09, 2022	0.8800	0.8900	0.8700	0.8800	0.8800	913,963
Nov 08, 2022	0.8930	0.9000	0.8800	0.8800	0.8800	2,808,542
Nov 07, 2022	0.9200	0.9200	0.9000	0.8990	0.8990	1,578,848
Nov 06, 2022	-	-	-	-	-	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,997.51-5.36(-0.13%)

Dow 3032,470.03-90.57(-0.28%)

Nasdaq11,868.80+8.69(+0.07%)

Russell 20001,763.43-14.31(-0.80%)

Crude Oil70.41+0.74(+1.06%)

Gold1,951.80+10.70(+0.55%)

Amanat Holdings PJSC (AMANAT.AE)

S&P 500
3,997.51
-5.36(-0.13%)

Dow 30
32,470.03
-90.57(-0.28%)

Nasdaq
11,868.80
+8.69(+0.07%)

Russell 2000
1,763.43
-14.31(-0.80%)

Crude Oil
70.41
+0.74(+1.06%)

Gold
1,951.80
+10.70(+0.55%)