Dubai
AED
Amanat Holdings PJSC (AMANAT.AE)
1.5850
-0.0150
(-0.94%)
At close: October 30 at 2:55:00 PM GMT+4
Currency in AED
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
1.6000
1.6100
1.5500
1.5850
1.5850
2,864,675
Oct 29, 2026
1.5500
1.6000
1.5500
1.6000
1.6000
6,792,195
Oct 28, 2026
1.5500
1.5650
1.5450
1.5650
1.5650
1,883,830
Oct 27, 2026
1.5300
1.5400
1.5150
1.5400
1.5400
1,982,226
Oct 26, 2026
1.5300
1.5300
1.5150
1.5300
1.5300
948,241
Oct 22, 2026
1.5300
1.5300
1.5200
1.5250
1.5250
719,323
Oct 21, 2026
1.5300
1.5400
1.5250
1.5400
1.5400
920,095
Oct 20, 2026
1.5400
1.5400
1.5250
1.5350
1.5350
1,040,153
Oct 19, 2026
1.5400
1.5450
1.5300
1.5400
1.5400
593,160
Oct 15, 2026
1.5450
1.5450
1.5250
1.5250
1.5250
1,168,874
Oct 14, 2026
1.5300
1.5450
1.5300
1.5400
1.5400
1,484,308
Oct 13, 2026
1.5450
1.5450
1.5300
1.5400
1.5400
1,210,431
Oct 12, 2026
1.5450
1.5450
1.5250
1.5400
1.5400
844,945
Oct 8, 2026
1.5350
1.5650
1.5150
1.5450
1.5450
1,649,600
Oct 7, 2026
1.5450
1.5500
1.5400
1.5450
1.5450
1,212,865
Oct 6, 2026
1.5600
1.5600
1.5400
1.5450
1.5450
1,565,927
Oct 5, 2026
1.5450
1.5650
1.5450
1.5650
1.5650
820,373
Oct 1, 2026
1.5450
1.5450
1.5250
1.5250
1.5250
287,611
Sep 30, 2026
1.5550
1.5600
1.5450
1.5450
1.5450
327,437
Sep 29, 2026
1.5550
1.5600
1.5400
1.5450
1.5450
742,766
Sep 28, 2026
1.5000
1.5700
1.5000
1.5600
1.5600
1,094,367
Sep 24, 2026
1.4800
1.5100
1.4800
1.5100
1.5100
1,390,906
Sep 23, 2026
1.5000
1.5100
1.4800
1.4800
1.4800
3,818,145
Sep 22, 2026
1.4700
1.4900
1.4600
1.4900
1.4900
3,370,528
Sep 21, 2026
1.4700
1.4800
1.4700
1.4800
1.4800
1,093,181
Sep 17, 2026
1.4800
1.4800
1.4500
1.4700
1.4700
938,397
Sep 16, 2026
1.4700
1.4800
1.4500
1.4700
1.4700
1,344,389
Sep 15, 2026
1.4600
1.5000
1.4600
1.4600
1.4600
10,738,409
Sep 14, 2026
1.4500
1.4700
1.4500
1.4600
1.4600
10,601,535
Sep 10, 2026
1.4600
1.4600
1.4400
1.4500
1.4500
1,587,151
Sep 9, 2026
1.4500
1.4500
1.4400
1.4500
1.4500
952,743
Sep 8, 2026
1.4500
1.4600
1.4300
1.4500
1.4500
948,390
Sep 7, 2026
1.4400
1.4600
1.4400
1.4600
1.4600
1,152,661
Sep 3, 2026
1.4500
1.4600
1.4400
1.4400
1.4400
1,042,826
Sep 2, 2026
1.4400
1.4400
1.4400
1.4400
1.4400
-
Sep 1, 2026
1.4600
1.4600
1.4400
1.4400
1.4400
1,182,181
Aug 31, 2026
1.4400
1.4600
1.4300
1.4600
1.4600
1,378,574
Aug 27, 2026
1.4400
1.4400
1.4400
1.4400
1.4400
-
Aug 26, 2026
1.4400
1.4500
1.4400
1.4400
1.4400
942,461
Aug 25, 2026
1.4500
1.4600
1.4400
1.4500
1.4500
992,716
Aug 24, 2026
1.4500
1.4600
1.4400
1.4500
1.4500
1,094,127
Aug 20, 2026
1.4700
1.4700
1.4400
1.4600
1.4600
1,687,864
Aug 21, 2026
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 19, 2026
1.4800
1.4800
1.4600
1.4700
1.4398
2,389,550
Aug 18, 2026
1.4700
1.4900
1.4600
1.4800
1.4496
1,343,627
Aug 17, 2026
1.4800
1.4900
1.4600
1.4800
1.4496
964,392
Aug 13, 2026
1.4800
1.4900
1.4600
1.4900
1.4594
1,955,975
Aug 12, 2026
1.4800
1.4800
1.4700
1.4800
1.4496
843,587
Aug 11, 2026
1.4100
1.4800
1.4100
1.4800
1.4496
4,973,986
Aug 10, 2026
1.4200
1.4300
1.4000
1.4100
1.3810
1,762,760
Aug 6, 2026
1.4200
1.4300
1.4100
1.4300
1.4006
1,340,735
Aug 5, 2026
1.4200
1.4400
1.4100
1.4200
1.3908
1,701,723
Aug 4, 2026
1.3800
1.4400
1.3600
1.4200
1.3908
5,082,886
Aug 3, 2026
1.3800
1.3900
1.3600
1.3900
1.3614
2,082,094
Jul 30, 2026
1.3400
1.3900
1.3300
1.3900
1.3614
4,100,001
Jul 29, 2026
1.3400
1.3500
1.3400
1.3500
1.3223
1,144,740
Jul 28, 2026
1.3500
1.3600
1.3400
1.3500
1.3223
1,172,789
Jul 27, 2026
1.3500
1.3600
1.3400
1.3500
1.3223
896,255
Jul 23, 2026
1.3400
1.3600
1.3400
1.3500
1.3223
1,311,789
Jul 22, 2026
1.3500
1.3500
1.3300
1.3500
1.3223
998,084
Jul 21, 2026
1.3400
1.3600
1.3400
1.3500
1.3223
922,053
Jul 20, 2026
1.3400
1.3400
1.3000
1.3400
1.3125
2,123,304
Jul 16, 2026
1.3600
1.3700
1.3500
1.3600
1.3321
1,182,030
Jul 15, 2026
1.3500
1.3800
1.3500
1.3700
1.3418
1,134,765
Jul 14, 2026
1.3700
1.3800
1.3400
1.3600
1.3321
1,903,935
Jul 13, 2026
1.4000
1.4000
1.3600
1.3700
1.3418
1,354,069
Jul 9, 2026
1.3800
1.3900
1.3700
1.3800
1.3516
1,049,718
Jul 8, 2026
1.3900
1.4000
1.3600
1.3900
1.3614
2,074,374
Jul 7, 2026
1.4000
1.4100
1.3900
1.4000
1.3712
3,098,162
Jul 6, 2026
1.3800
1.4000
1.3700
1.4000
1.3712
2,860,847
Jul 2, 2026
1.3700
1.4000
1.3600
1.3900
1.3614
2,013,602
Jul 1, 2026
1.3900
1.3900
1.3700
1.3700
1.3418
1,518,790
Jun 30, 2026
1.3300
1.3900
1.3300
1.3800
1.3516
4,555,877
Jun 29, 2026
1.3200
1.3500
1.3200
1.3400
1.3125
1,101,977
Jun 25, 2026
1.3400
1.3400
1.3200
1.3300
1.3027
2,058,856
Jun 24, 2026
1.3400
1.3500
1.3200
1.3400
1.3125
1,942,070
Jun 23, 2026
1.3400
1.3500
1.3300
1.3400
1.3125
2,567,600
Jun 22, 2026
1.2900
1.3500
1.2900
1.3400
1.3125
10,357,381
Jun 18, 2026
1.2800
1.2900
1.2800
1.2900
1.2635
1,635,612
Jun 17, 2026
1.3100
1.3100
1.2800
1.2900
1.2635
823,063
Jun 16, 2026
1.2900
1.3100
1.2800
1.3000
1.2733
898,855
Jun 11, 2026
1.2900
1.2900
1.2700
1.2900
1.2635
1,095,532
Jun 10, 2026
1.2800
1.2900
1.2700
1.2800
1.2537
1,203,306
Jun 9, 2026
1.2700
1.2800
1.2700
1.2800
1.2537
1,331,394
Jun 8, 2026
1.2500
1.2800
1.2500
1.2800
1.2537
1,968,496
Jun 4, 2026
1.2700
1.2700
1.2500
1.2600
1.2341
1,043,126
Jun 3, 2026
1.2700
1.2700
1.2500
1.2700
1.2439
1,027,551
Jun 2, 2026
1.2700
1.2700
1.2500
1.2600
1.2341
1,062,952
Jun 1, 2026
1.2600
1.2800
1.2600
1.2700
1.2439
2,595,907
May 28, 2026
1.2600
1.2600
1.2600
1.2600
1.2341
-
May 27, 2026
1.2600
1.2600
1.2600
1.2600
1.2341
-
May 26, 2026
1.2600
1.2600
1.2600
1.2600
1.2341
-
May 25, 2026
1.2700
1.2800
1.2600
1.2600
1.2341
3,996,579
May 21, 2026
1.2600
1.2700
1.2500
1.2700
1.2439
2,037,204
May 20, 2026
1.2700
1.2700
1.2500
1.2700
1.2439
1,900,197
May 19, 2026
1.2600
1.2700
1.2600
1.2600
1.2341
1,120,734
May 18, 2026
1.2700
1.2800
1.2500
1.2600
1.2341
9,758,131
May 14, 2026
1.2700
1.2800
1.2700
1.2800
1.2537
2,976,036
May 13, 2026
1.2900
1.2900
1.2600
1.2700
1.2439
970,951
May 12, 2026
1.2900
1.2900
1.2700
1.2900
1.2635
1,284,341
May 11, 2026
1.2800
1.2900
1.2700
1.2900
1.2635
2,052,426
May 7, 2026
1.2800
1.2900
1.2700
1.2900
1.2635
1,184,664
May 6, 2026
1.2700
1.2800
1.2500
1.2800
1.2537
2,191,254
May 5, 2026
1.2500
1.2700
1.2500
1.2600
1.2341
1,042,184
May 4, 2026
1.2800
1.2900
1.2600
1.2700
1.2439
2,403,281
Apr 30, 2026
1.2800
1.2900
1.2500
1.2800
1.2537
3,912,922
Apr 29, 2026
1.2700
1.3000
1.2600
1.2900
1.2635
2,973,324
Apr 28, 2026
1.2800
1.2800
1.2600
1.2700
1.2439
1,147,407
Apr 27, 2026
1.2700
1.2800
1.2500
1.2800
1.2537
2,144,768
Apr 23, 2026
1.2700
1.2800
1.2600
1.2700
1.2439
1,505,218
Apr 22, 2026
1.2800
1.2900
1.2600
1.2800
1.2537
3,316,147
Apr 21, 2026
1.2800
1.2900
1.2700
1.2900
1.2635
3,247,583
Apr 20, 2026
1.2900
1.2900
1.2700
1.2900
1.2635
4,458,891
Apr 16, 2026
1.2800
1.3000
1.2700
1.2900
1.2635
3,171,129
Apr 15, 2026
1.2800
1.3000
1.2700
1.2800
1.2537
4,252,036
Apr 14, 2026
1.2700
1.2900
1.2700
1.2800
1.2537
3,202,345
Apr 13, 2026
1.2300
1.2800
1.2300
1.2700
1.2439
2,077,870
Apr 9, 2026
1.2600
1.2700
1.2600
1.2600
1.2341
46,712,371
Apr 9, 2026
0.07
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 8, 2026
1.2600
1.3200
1.2600
1.3200
1.2243
8,110,421
Apr 7, 2026
1.2300
1.2400
1.2100
1.2200
1.1316
2,097,474
Apr 6, 2026
1.2300
1.2400
1.2200
1.2400
1.1501
1,665,132
Apr 2, 2026
1.2200
1.2400
1.2000
1.2200
1.1316
1,598,659
Apr 1, 2026
1.2200
1.2500
1.2100
1.2200
1.1316
1,122,178
Mar 31, 2026
1.2000
1.2300
1.2000
1.2100
1.1223
633,869
Mar 30, 2026
1.2100
1.2300
1.2000
1.2100
1.1223
1,114,141
Mar 26, 2026
1.2200
1.2300
1.2000
1.2200
1.1316
1,073,871
Mar 25, 2026
1.2300
1.2400
1.2000
1.2300
1.1408
5,459,269
Mar 24, 2026
1.2400
1.2600
1.2000
1.2300
1.1408
2,369,530
Mar 19, 2026
1.2300
1.2300
1.2300
1.2300
1.1408
-
Mar 18, 2026
1.2300
1.2700
1.2100
1.2300
1.1408
1,447,201
Mar 17, 2026
1.1900
1.2600
1.1900
1.2300
1.1408
679,903
Mar 16, 2026
1.2400
1.2400
1.1900
1.1900
1.1037
579,391
Mar 12, 2026
1.2800
1.2800
1.2300
1.2400
1.1501
1,321,169
Mar 11, 2026
1.3000
1.3100
1.2400
1.2900
1.1965
2,685,763
Mar 10, 2026
1.1900
1.3400
1.1900
1.3000
1.2058
2,440,504
Mar 9, 2026
1.2000
1.2400
1.1700
1.1700
1.0852
473,951
Mar 5, 2026
1.1600
1.2600
1.1600
1.2400
1.1501
1,432,671
Mar 4, 2026
1.2200
1.2200
1.2200
1.2200
1.1316
253,068
Mar 3, 2026
1.2800
1.2800
1.2800
1.2800
1.1872
-
Mar 2, 2026
1.2800
1.2800
1.2800
1.2800
1.1872
-
Feb 26, 2026
1.2900
1.3000
1.2700
1.2800
1.1872
1,118,623
Feb 25, 2026
1.2600
1.3100
1.2600
1.2900
1.1965
4,587,628
Feb 24, 2026
1.2700
1.2900
1.2600
1.2700
1.1779
969,108
Feb 23, 2026
1.2800
1.2800
1.2600
1.2800
1.1872
2,168,997
Feb 19, 2026
1.3400
1.3400
1.2500
1.2900
1.1965
4,556,365
Feb 18, 2026
1.3500
1.3700
1.3400
1.3600
1.2614
1,336,264
Feb 17, 2026
1.3400
1.3500
1.3300
1.3500
1.2521
759,988
Feb 16, 2026
1.3500
1.3600
1.3300
1.3400
1.2429
1,447,264
Feb 12, 2026
1.4000
1.4000
1.3700
1.3900
1.2892
1,222,182
Feb 11, 2026
1.4100
1.4200
1.3800
1.3800
1.2800
7,439,256
Feb 10, 2026
1.3700
1.4300
1.3600
1.4000
1.2985
12,841,990
Feb 9, 2026
1.3800
1.4000
1.3600
1.3700
1.2707
9,383,680
Feb 5, 2026
1.3300
1.3900
1.3300
1.3700
1.2707
11,002,241
Feb 4, 2026
1.3100
1.3400
1.3100
1.3300
1.2336
5,637,496
Feb 3, 2026
1.2900
1.3300
1.2900
1.3100
1.2150
2,775,680
Feb 2, 2026
1.2800
1.2900
1.2700
1.2900
1.1965
2,775,750
Jan 29, 2026
1.2900
1.3000
1.2800
1.2900
1.1965
1,133,331
Jan 28, 2026
1.3000
1.3000
1.2800
1.2900
1.1965
1,740,691
Jan 27, 2026
1.2800
1.3000
1.2800
1.3000
1.2058
1,984,918
Jan 26, 2026
1.2900
1.2900
1.2600
1.2700
1.1779
2,290,910
Jan 22, 2026
1.2900
1.3100
1.2700
1.2700
1.1779
3,750,852
Jan 21, 2026
1.2800
1.2900
1.2700
1.2900
1.1965
1,497,131
Jan 20, 2026
1.2900
1.3100
1.2700
1.2800
1.1872
2,249,569
Jan 19, 2026
1.2900
1.3800
1.2900
1.2900
1.1965
10,929,963
Jan 15, 2026
1.2900
1.3000
1.2400
1.2600
1.1687
4,741,558
Jan 14, 2026
1.2600
1.3300
1.2600
1.2800
1.1872
12,427,084
Jan 13, 2026
1.2500
1.2900
1.2500
1.2500
1.1594
4,834,575
Jan 12, 2026
1.2700
1.2700
1.2500
1.2500
1.1594
1,113,812
Jan 8, 2026
1.2800
1.2800
1.2600
1.2600
1.1687
1,051,491
Jan 7, 2026
1.2800
1.2800
1.2600
1.2800
1.1872
1,075,594
Jan 6, 2026
1.2700
1.2800
1.2700
1.2800
1.1872
1,017,284
Jan 5, 2026
1.2800
1.2800
1.2600
1.2700
1.1779
1,377,103
Dec 31, 2025
1.2500
1.3000
1.2500
1.2900
1.1965
4,980,353
Dec 30, 2025
1.2800
1.2900
1.2400
1.2400
1.1501
2,418,344
Dec 29, 2025
1.2900
1.2900
1.2700
1.2800
1.1872
1,226,970
Dec 25, 2025
1.2400
1.3100
1.2400
1.2700
1.1779
16,552,657
Dec 24, 2025
1.2600
1.2800
1.2300
1.2300
1.1408
2,142,641
Dec 23, 2025
1.2300
1.2600
1.2200
1.2500
1.1594
1,304,359
Dec 22, 2025
1.2400
1.2600
1.2000
1.2300
1.1408
2,513,141
Dec 18, 2025
1.2600
1.2800
1.2500
1.2800
1.1872
1,137,266
Dec 17, 2025
1.2800
1.2800
1.2600
1.2700
1.1779
1,051,272
Dec 16, 2025
1.2800
1.2900
1.2700
1.2700
1.1779
1,684,020
Dec 15, 2025
1.3000
1.3100
1.2700
1.2800
1.1872
1,375,709
Dec 11, 2025
1.3000
1.3000
1.2700
1.2900
1.1965
2,543,433
Dec 10, 2025
1.3000
1.3400
1.2800
1.3000
1.2058
16,126,496
Dec 9, 2025
1.1900
1.3300
1.1900
1.3000
1.2058
20,216,665
Dec 8, 2025
1.1400
1.1900
1.1300
1.1500
1.0666
9,769,056
Dec 4, 2025
1.1500
1.1700
1.1500
1.1700
1.0852
2,629,486
Dec 3, 2025
1.1500
1.1700
1.1400
1.1400
1.0574
2,268,968
Dec 2, 2025
1.1300
1.1300
1.1300
1.1300
1.0481
-
Dec 1, 2025
1.1300
1.1300
1.1300
1.1300
1.0481
-
Nov 27, 2025
1.1100
1.1600
1.1100
1.1200
1.0388
3,570,906
Nov 26, 2025
1.1200
1.1300
1.1000
1.1100
1.0295
1,386,328
Nov 25, 2025
1.1300
1.1400
1.1100
1.1200
1.0388
2,244,807
Nov 24, 2025
1.1300
1.1300
1.1300
1.1300
1.0481
-
Nov 20, 2025
1.1300
1.1400
1.1200
1.1300
1.0481
1,096,939
Nov 19, 2025
1.1400
1.1400
1.1200
1.1300
1.0481
1,691,467
Nov 18, 2025
1.1300
1.1500
1.1300
1.1400
1.0574
1,532,180
Nov 17, 2025
1.1400
1.1400
1.1300
1.1400
1.0574
1,551,941
Nov 13, 2025
1.1500
1.1600
1.1400
1.1400
1.0574
1,199,330
Nov 12, 2025
1.1500
1.1600
1.1400
1.1500
1.0666
1,622,104
Nov 11, 2025
1.1500
1.1700
1.1400
1.1500
1.0666
6,890,384
Nov 10, 2025
1.1500
1.1600
1.1500
1.1500
1.0666
2,495,094
Nov 6, 2025
1.1500
1.1500
1.1400
1.1400
1.0574
1,246,145
Nov 5, 2025
1.1500
1.1600
1.1400
1.1500
1.0666
2,233,623
Nov 4, 2025
1.1500
1.1700
1.1400
1.1400
1.0574
2,268,968
Nov 3, 2025
1.1600
1.1700
1.1400
1.1600
1.0759
1,876,795
