Chimera S&P KSA Shariah ETF (ADX:SAUDIA)
United Arab Emirates · Delayed Price · Currency is AED 3.550
+0.030 (0.85%)
At close: Feb 3, 2026
ADX:SAUDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |