Chimera S&P KSA Shariah ETF (ADX:SAUDIA)
United Arab Emirates · Delayed Price · Currency is AED 3.270
0.00 (0.00%)
At close: Dec 5, 2025
ADX:SAUDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | - | - |
| Dec 4, 2025 | 3.27 | 3.27 | 3.24 | 3.27 | 3.27 | - | 3,101 |
| Dec 3, 2025 | 3.25 | 3.27 | 3.24 | 3.27 | 3.27 | -0.30% | 1,630 |
| Nov 28, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | 5,417 |
| Nov 27, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.20% | 1,188 |
| Nov 26, 2025 | 3.32 | 3.32 | 3.28 | 3.32 | 3.32 | -2.35% | 2,759 |
| Nov 25, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Nov 24, 2025 | 3.40 | 3.40 | 3.36 | 3.40 | 3.40 | -0.58% | 2,870 |
| Nov 21, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.29% | 11 |
| Nov 20, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -0.58% | 486 |
| Nov 19, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 1.47% | 83 |
| Nov 18, 2025 | 3.42 | 3.42 | 3.40 | 3.40 | 3.40 | -1.16% | 1,668 |
| Nov 17, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.86% | 145 |
| Nov 14, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 0.87% | 2,740 |
| Nov 13, 2025 | 3.50 | 3.50 | 3.44 | 3.44 | 3.44 | -1.43% | 104 |
| Nov 12, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 1.16% | 27 |
| Nov 11, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | - |
| Nov 10, 2025 | 3.49 | 3.49 | 3.45 | 3.45 | 3.45 | -1.15% | 117 |
| Nov 7, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 2.65% | 13 |
| Nov 6, 2025 | 3.48 | 3.48 | 3.40 | 3.40 | 3.40 | -2.30% | 1,686 |
| Nov 5, 2025 | 3.70 | 3.70 | 3.37 | 3.48 | 3.48 | -1.69% | 45,180 |
| Nov 4, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.28% | 80 |
| Nov 3, 2025 | 3.59 | 3.59 | 3.55 | 3.55 | 3.55 | -1.93% | 3,448 |
| Oct 31, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -1.09% | 1,149 |
| Oct 30, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.55% | 322 |
| Oct 29, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 13 |
| Oct 28, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 351 |
| Oct 27, 2025 | 3.64 | 3.64 | 3.60 | 3.64 | 3.64 | 0.55% | 878 |
| Oct 24, 2025 | 3.63 | 3.63 | 3.62 | 3.62 | 3.62 | 0.28% | 402 |
| Oct 23, 2025 | 3.61 | 3.61 | 3.60 | 3.61 | 3.61 | 0.28% | 37,349 |
| Oct 22, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.56% | 22,061 |
| Oct 21, 2025 | 3.62 | 3.62 | 3.58 | 3.58 | 3.58 | -1.10% | 3,338 |
| Oct 20, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Oct 17, 2025 | 3.57 | 3.62 | 3.57 | 3.62 | 3.62 | 0.84% | 3,281 |
| Oct 16, 2025 | 3.62 | 3.62 | 3.59 | 3.59 | 3.59 | 2.28% | 10,048 |
| Oct 15, 2025 | 3.57 | 3.57 | 3.51 | 3.51 | 3.51 | -1.96% | 17,196 |
| Oct 14, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.85% | 534 |
| Oct 13, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | - |
| Oct 10, 2025 | 3.59 | 3.59 | 3.55 | 3.55 | 3.55 | -0.84% | 2,182 |
| Oct 9, 2025 | 3.58 | 3.58 | 3.56 | 3.58 | 3.58 | -0.56% | 4,473 |
| Oct 8, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 40 |
| Oct 7, 2025 | 3.58 | 3.60 | 3.58 | 3.60 | 3.60 | 0.56% | 12,566 |
| Oct 6, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -3.50% | 564 |
| Oct 3, 2025 | 3.55 | 3.71 | 3.51 | 3.71 | 3.71 | 4.51% | 1,770 |
| Oct 2, 2025 | 3.57 | 3.71 | 3.53 | 3.55 | 3.55 | -4.31% | 13,797 |
| Oct 1, 2025 | 3.56 | 3.71 | 3.56 | 3.71 | 3.71 | 5.10% | 10,494 |
| Sep 30, 2025 | 3.52 | 3.53 | 3.52 | 3.53 | 3.53 | 0.28% | 596 |
| Sep 29, 2025 | 3.50 | 3.52 | 3.49 | 3.52 | 3.52 | - | 2,025 |
| Sep 26, 2025 | 3.50 | 3.52 | 3.50 | 3.52 | 3.52 | -0.28% | 587 |
| Sep 25, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -0.84% | 12,046 |