Chimera S&P KSA Shariah ETF (ADX:SAUDIA)
United Arab Emirates · Delayed Price · Currency is AED 3.620
+0.030 (0.84%)
At close: Oct 17, 2025
ADX:SAUDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 24, 2025 | 3.43 | 3.56 | 3.43 | 3.56 | 3.56 | 5.33% | 246,047 |
| Sep 23, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.29% | 359 |
| Sep 22, 2025 | 3.39 | 3.39 | 3.37 | 3.39 | 3.39 | - | 3,098 |
| Sep 19, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | 605 |
| Sep 18, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 0.59% | 139 |
| Sep 17, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -0.30% | 980 |
| Sep 16, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.30% | 470 |
| Sep 15, 2025 | 3.37 | 3.37 | 3.34 | 3.37 | 3.37 | 0.60% | 1,035 |
| Sep 12, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -0.59% | 1,585 |
| Sep 11, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | - | - |
| Sep 10, 2025 | 3.34 | 3.37 | 3.34 | 3.37 | 3.37 | - | 6,227 |
| Sep 9, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | - | - |
| Sep 8, 2025 | 3.40 | 3.40 | 3.37 | 3.37 | 3.37 | - | 617 |
| Sep 4, 2025 | 3.40 | 3.40 | 3.37 | 3.37 | 3.37 | - | 1,139 |
| Sep 3, 2025 | 3.34 | 3.37 | 3.34 | 3.37 | 3.37 | -0.30% | 1,541 |
| Sep 2, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.30% | 225 |
| Sep 1, 2025 | 3.39 | 3.39 | 3.37 | 3.37 | 3.37 | -0.59% | 534 |
| Aug 29, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -0.29% | 914 |
| Aug 28, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 82 |
| Aug 27, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Aug 26, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 30 |
| Aug 25, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Aug 22, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.80% | 793 |
| Aug 21, 2025 | 3.40 | 3.40 | 3.34 | 3.34 | 3.34 | -3.19% | 3,186 |
| Aug 20, 2025 | 3.42 | 3.47 | 3.42 | 3.45 | 3.45 | 1.47% | 2,561 |
| Aug 19, 2025 | 3.42 | 3.42 | 3.40 | 3.40 | 3.40 | -0.29% | 3,740 |
| Aug 18, 2025 | 3.38 | 3.41 | 3.38 | 3.41 | 3.41 | 0.29% | 118 |
| Aug 15, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 7,061 |
| Aug 14, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.19% | 590 |
| Aug 13, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.75% | 10 |