DFM · AMANAT · stock
Amanat Holdings PJSC (AMANAT) stock price history
Every DFM trading session of Amanat Holdings PJSC from Dec 1, 2014 to Sep 28, 2026: 2,808 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AMANAT adjusted close, 2014 to 2026
- AED 1.55
- All time high, 2026
- AED 1.57
- 52 week high, AED 1.02 low
- 2,808
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
AMANAT key facts
- Amanat Holdings PJSC (AMANAT) closed at AED 1.55 on Sep 28, 2026 on DFM.
- AMANAT's all time high close is AED 1.55, set on Sep 28, 2026; its all time low close is AED 0.3416 on Feb 2, 2020.
- AMANAT's 52 week range is AED 1.02 to AED 1.57.
- AMANAT returned +49.2% over the year to Sep 28, 2026 and +81.2% over five years.
- Over ten years AMANAT returned +144%, +9.3% a year compounded.
- AMANAT's deepest drawdown was -69.8% from Jan 28, 2018 to Feb 2, 2020.
- DataCedar holds 2,808 daily sessions of AMANAT history from Dec 1, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
AMANAT price chart, 2014 to 2026
AMANAT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +7.6% |
| 3 months | +19.0% |
| 6 months | +37.0% |
| Year to date | +34.8% |
| 1 year | +49.2% |
| 3 years | +69.2% |
| 5 years | +81.2% |
| 10 years | +144.3% |
| Since Dec 1, 2014 | +143.0% |
| Compound annual growth, 11.8 years | +7.8% |
AMANAT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- AED 1.55 on Sep 28, 2026
- All time low close
- AED 0.3416 on Feb 2, 2020
- 52 week high
- AED 1.57 on Sep 28, 2026
- 52 week low
- AED 1.02 on Nov 26, 2025
- Deepest drawdown
- -69.8% from Jan 28, 2018 to Feb 2, 2020, recovered Dec 9, 2025
- Best single session
- +72.3% on Feb 3, 2020
- Worst single session
- -43.0% on Feb 2, 2020
- Volatility, 1 year annualised
- 30.4%
- Sessions closing higher, 1 year
- 37%
- Growth of 1 since 2014
- 2.4×
- Best calendar year
- 2017, +53%
- Worst calendar year
- 2019, -27%
AMANAT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Dec 1, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | AED 1.19 | AED 1.57 | AED 1.08 | AED 1.55 | +29.5% | 414.7M | 151 |
| 2025 | AED 1.00 | AED 1.24 | AED 0.9408 | AED 1.20 | +17.0% | 428.3M | 208 |
| 2024 | AED 1.05 | AED 1.15 | AED 0.8810 | AED 1.02 | +1.1% | 453.4M | 203 |
| 2023 | AED 0.7021 | AED 1.13 | AED 0.7013 | AED 1.01 | +44.1% | 1.4B | 208 |
| 2022 | AED 0.9109 | AED 0.9852 | AED 0.6763 | AED 0.7021 | -22.9% | 271.4M | 212 |
| 2021 | AED 0.6440 | AED 1.01 | AED 0.6178 | AED 0.9109 | +40.2% | 1.1B | 260 |
| 2020 | AED 0.6331 | AED 0.7287 | AED 0.3385 | AED 0.6495 | +2.6% | 1.9B | 261 |
| 2019 | AED 0.8710 | AED 0.8710 | AED 0.6154 | AED 0.6331 | -27.3% | 650.6M | 261 |
| 2018 | AED 1.11 | AED 1.20 | AED 0.7422 | AED 0.8710 | -21.3% | 571.7M | 259 |
| 2017 | AED 0.7230 | AED 1.12 | AED 0.7082 | AED 1.11 | +53.1% | 4.4B | 259 |
| 2016 | AED 0.5725 | AED 0.7820 | AED 0.5363 | AED 0.7230 | +24.7% | 4.5B | 252 |
| 2015 | AED 0.5986 | AED 0.6849 | AED 0.4457 | AED 0.5798 | -2.4% | 1.9B | 253 |
| 2014 | AED 0.5798 | AED 0.7175 | AED 0.5436 | AED 0.5943 | n/a | 214.6M | 21 |
AMANAT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | AED 1.55 | +6.2% |
| August 2026 | AED 1.46 | +7.2% |
| July 2026 | AED 1.36 | +0.7% |
| June 2026 | AED 1.35 | +9.5% |
| May 2026 | AED 1.23 | -1.6% |
| April 2026 | AED 1.25 | +11.7% |
| March 2026 | AED 1.12 | -5.5% |
| February 2026 | AED 1.19 | -0.8% |
| January 2026 | AED 1.20 | 0.0% |
| December 2025 | AED 1.20 | +15.2% |
| November 2025 | AED 1.04 | -3.4% |
| October 2025 | AED 1.08 | +1.8% |
About the AMANAT data
Daily bars. 2,808 sessions from Dec 1, 2014 to Sep 28, 2026, one row per DFM trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are DFM trading days; minute timestamps are UTC. Prices are in AED. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 1, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AMANAT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on DFM
- ALFIRDOUS Al Firdous Holdings (P.J.S.C.)
- ALRAMZ Al Ramz Corporation Investment and Development P.J.S.C.
- ALSALAMSUDAN Al Salam Bank - Sudan
- AMAN Dubai Islamic Insurance & Reinsurance Co. (Aman) (P.J.S.C)
- AMCREIT Al Mal Capital PSC - Al Mal Capital REIT
- AMLAK Amlak Finance PJSC
- ARMX Aramex PJSC
- BHMCAPITAL BHM Capital Financial Services PSC
Common questions
AMANAT share price history
