Chimera S&P KSA Shariah ETF (ADX:SAUDIA)
United Arab Emirates · Delayed Price · Currency is AED 3.350
-0.020 (-0.59%)
At close: Sep 12, 2025
ADX:SAUDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 3.37 | 3.42 | 3.37 | 3.42 | 3.42 | 1.48% | 72 |
| Aug 11, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | - | 301 |
| Aug 8, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | - | 2,963 |
| Aug 7, 2025 | 3.42 | 3.42 | 3.37 | 3.37 | 3.37 | 0.30% | 87 |
| Aug 6, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.30% | 42 |
| Aug 5, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.30% | 70 |
| Aug 4, 2025 | 3.39 | 3.39 | 3.34 | 3.34 | 3.34 | -1.47% | 1,112 |
| Aug 1, 2025 | 3.37 | 3.39 | 3.37 | 3.39 | 3.39 | 0.59% | 614 |
| Jul 31, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | - | 5,347 |
| Jul 30, 2025 | 3.41 | 3.41 | 3.36 | 3.37 | 3.37 | - | 1,324 |
| Jul 29, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | - | 156 |
| Jul 28, 2025 | 3.39 | 3.42 | 3.37 | 3.37 | 3.37 | -0.59% | 818 |
| Jul 25, 2025 | 3.38 | 3.39 | 3.35 | 3.39 | 3.39 | 0.30% | 3,439 |
| Jul 24, 2025 | 3.40 | 3.40 | 3.38 | 3.38 | 3.38 | - | 578 |
| Jul 23, 2025 | 3.42 | 3.42 | 3.38 | 3.38 | 3.38 | - | 360 |
| Jul 22, 2025 | 3.42 | 3.42 | 3.38 | 3.38 | 3.38 | - | 350 |
| Jul 21, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Jul 18, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.17% | 201 |
| Jul 17, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | 5 |
| Jul 16, 2025 | 3.41 | 3.42 | 3.41 | 3.42 | 3.42 | - | 1,068 |
| Jul 15, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.29% | 69 |
| Jul 14, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 0.59% | 150 |
| Jul 11, 2025 | 3.38 | 3.39 | 3.38 | 3.39 | 3.39 | -0.59% | 1,677 |
| Jul 10, 2025 | 3.41 | 3.41 | 3.38 | 3.41 | 3.41 | 0.59% | 663 |
| Jul 9, 2025 | 3.40 | 3.40 | 3.39 | 3.39 | 3.39 | -0.59% | 2,010 |
| Jul 8, 2025 | 3.41 | 3.49 | 3.40 | 3.41 | 3.41 | - | 2,921 |