Chimera S&P KSA Shariah ETF (ADX:SAUDIA)
United Arab Emirates · Delayed Price · Currency is AED 3.300
-0.080 (-2.37%)
At close: Mar 9, 2026
ADX:SAUDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 2.42% | 3,993 |
| Mar 9, 2026 | 3.33 | 3.33 | 3.24 | 3.30 | 3.30 | -2.37% | 1,222 |
| Mar 6, 2026 | 3.38 | 3.38 | 3.35 | 3.38 | 3.38 | -0.88% | 8,767 |
| Mar 5, 2026 | 3.39 | 3.41 | 3.39 | 3.41 | 3.41 | 5.57% | 2,446 |
| Mar 4, 2026 | 3.38 | 3.70 | 3.23 | 3.23 | 3.23 | -5.00% | 3,396 |
| Feb 27, 2026 | 3.34 | 3.40 | 3.34 | 3.40 | 3.40 | -0.29% | 1,100 |
| Feb 26, 2026 | 3.41 | 3.41 | 3.33 | 3.41 | 3.41 | - | 4,587 |
| Feb 25, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 0.29% | 147 |
| Feb 24, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 89 |
| Feb 23, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.29% | 29 |
| Feb 20, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -0.58% | 18 |
| Feb 19, 2026 | 3.49 | 3.49 | 3.43 | 3.43 | 3.43 | -0.87% | 6,135 |
| Feb 18, 2026 | 3.48 | 3.48 | 3.40 | 3.46 | 3.46 | -0.57% | 445 |
| Feb 17, 2026 | 3.48 | 3.48 | 3.44 | 3.48 | 3.48 | -0.85% | 533 |
| Feb 16, 2026 | 3.50 | 3.51 | 3.45 | 3.51 | 3.51 | 0.29% | 338 |
| Feb 13, 2026 | 3.50 | 3.50 | 3.46 | 3.50 | 3.50 | -0.28% | 2,732 |
| Feb 12, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - | 767 |
| Feb 11, 2026 | 3.46 | 3.51 | 3.45 | 3.51 | 3.51 | 0.29% | 412 |
| Feb 10, 2026 | 3.44 | 3.50 | 3.44 | 3.50 | 3.50 | - | 412 |
| Feb 9, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.57% | 1,385 |
| Feb 6, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | 583 |
| Feb 5, 2026 | 3.52 | 3.52 | 3.48 | 3.48 | 3.48 | - | 489 |
| Feb 4, 2026 | 3.54 | 3.54 | 3.48 | 3.48 | 3.48 | -1.97% | 408 |
| Feb 3, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.85% | 245 |
| Feb 2, 2026 | 3.54 | 3.54 | 3.50 | 3.52 | 3.52 | - | 1,635 |
| Jan 30, 2026 | 3.56 | 3.56 | 3.52 | 3.52 | 3.52 | 0.57% | 2,885 |
| Jan 29, 2026 | 3.52 | 3.56 | 3.50 | 3.50 | 3.50 | -0.57% | 7,468 |
| Jan 28, 2026 | 3.51 | 3.55 | 3.51 | 3.52 | 3.52 | 0.28% | 3,344 |
| Jan 27, 2026 | 3.48 | 3.51 | 3.48 | 3.51 | 3.51 | 1.74% | 19,799 |
| Jan 26, 2026 | 3.48 | 3.48 | 3.45 | 3.45 | 3.45 | - | 1,822 |
| Jan 23, 2026 | 3.41 | 3.45 | 3.41 | 3.45 | 3.45 | 1.47% | 3,223 |
| Jan 22, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 192 |
| Jan 21, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.19% | 927 |
| Jan 20, 2026 | 3.40 | 3.40 | 3.36 | 3.36 | 3.36 | - | 4,203 |
| Jan 19, 2026 | 3.36 | 3.36 | 3.33 | 3.36 | 3.36 | - | 558 |
| Jan 16, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.88% | 79 |
| Jan 15, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 1.50% | 148 |
| Jan 14, 2026 | 3.36 | 3.36 | 3.34 | 3.34 | 3.34 | 0.60% | 3,972 |
| Jan 13, 2026 | 3.34 | 3.34 | 3.32 | 3.32 | 3.32 | - | 4,628 |
| Jan 12, 2026 | 3.24 | 3.32 | 3.24 | 3.32 | 3.32 | -1.19% | 735 |
| Jan 9, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | 1,616 |
| Jan 8, 2026 | 3.35 | 3.36 | 3.35 | 3.36 | 3.36 | 0.30% | 272 |
| 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 |