Chimera S&P KSA Shariah ETF (ADX:SAUDIA)
United Arab Emirates · Delayed Price · Currency is AED 3.360
+0.010 (0.30%)
At close: Jan 8, 2026
ADX:SAUDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 3.30 | 3.40 | 3.30 | 3.35 | 3.35 | 1.82% | 1,372 |
| Jan 6, 2026 | 3.29 | 3.29 | 3.25 | 3.29 | 3.29 | - | 2,672 |
| Jan 5, 2026 | 3.27 | 3.29 | 3.27 | 3.29 | 3.29 | 0.92% | 12,270 |
| Jan 2, 2026 | 3.52 | 3.52 | 3.26 | 3.26 | 3.26 | -2.98% | 196 |
| Dec 31, 2025 | 3.35 | 3.36 | 3.35 | 3.36 | 3.36 | - | 210 |
| Dec 30, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.60% | 281 |
| Dec 29, 2025 | 3.34 | 3.34 | 3.30 | 3.34 | 3.34 | - | 2,716 |
| Dec 26, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | 439 |
| Dec 25, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | 480 |
| Dec 24, 2025 | 3.24 | 3.34 | 3.24 | 3.34 | 3.34 | 0.30% | 1,172 |
| Dec 23, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - | 171 |
| Dec 22, 2025 | 3.30 | 3.33 | 3.21 | 3.33 | 3.33 | 0.30% | 15,907 |
| Dec 19, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.30 | - | 7,303 |
| Dec 18, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.30 | 0.61% | 9,864 |
| Dec 17, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.28 | -0.30% | 756 |
| Dec 16, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.29 | - | 1,071 |
| Dec 15, 2025 | 3.29 | 3.29 | 3.29 | 3.31 | 3.29 | - | - |
| Dec 12, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.29 | - | 2,374 |
| Dec 11, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.29 | 0.61% | 369 |
| Dec 10, 2025 | 3.27 | 3.27 | 3.27 | 3.29 | 3.27 | - | - |
| Dec 9, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.27 | -0.60% | 202 |
| Dec 8, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.29 | 1.22% | 679 |
| Dec 5, 2025 | 3.25 | 3.25 | 3.25 | 3.27 | 3.25 | - | - |
| Dec 4, 2025 | 3.27 | 3.27 | 3.24 | 3.27 | 3.25 | - | 3,101 |
| Dec 3, 2025 | 3.25 | 3.27 | 3.24 | 3.27 | 3.25 | -0.30% | 1,630 |
| Nov 28, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.26 | - | 5,417 |
| Nov 27, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.26 | -1.20% | 1,188 |
| Nov 26, 2025 | 3.32 | 3.32 | 3.28 | 3.32 | 3.30 | -2.35% | 2,759 |
| Nov 25, 2025 | 3.38 | 3.38 | 3.38 | 3.40 | 3.38 | - | - |
| Nov 24, 2025 | 3.40 | 3.40 | 3.36 | 3.40 | 3.38 | -0.58% | 2,870 |
| Nov 21, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.39 | -0.29% | 11 |
| Nov 20, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.40 | -0.58% | 486 |
| Nov 19, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.42 | 1.47% | 83 |
| Nov 18, 2025 | 3.42 | 3.42 | 3.40 | 3.40 | 3.38 | -1.16% | 1,668 |
| Nov 17, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.41 | -0.86% | 145 |
| Nov 14, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.44 | 0.87% | 2,740 |
| Nov 13, 2025 | 3.50 | 3.50 | 3.44 | 3.44 | 3.41 | -1.43% | 104 |
| Nov 12, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.46 | 1.16% | 27 |
| Nov 11, 2025 | 3.43 | 3.43 | 3.43 | 3.45 | 3.42 | - | - |
| Nov 10, 2025 | 3.49 | 3.49 | 3.45 | 3.45 | 3.42 | -1.15% | 117 |
| Nov 7, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.46 | 2.65% | 13 |
| Nov 6, 2025 | 3.48 | 3.48 | 3.40 | 3.40 | 3.38 | -2.30% | 1,686 |
| Nov 5, 2025 | 3.70 | 3.70 | 3.37 | 3.48 | 3.45 | -1.69% | 45,180 |
| Nov 4, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.51 | -0.28% | 80 |
| Nov 3, 2025 | 3.59 | 3.59 | 3.55 | 3.55 | 3.52 | -1.93% | 3,448 |
| Oct 31, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.59 | -1.09% | 1,149 |
| Oct 30, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.63 | 0.55% | 322 |
| Oct 29, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.61 | - | 13 |
| Oct 28, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.61 | - | 351 |
| Oct 27, 2025 | 3.64 | 3.64 | 3.60 | 3.64 | 3.61 | 0.55% | 878 |