Chimera S&P KSA Shariah ETF (ADX:SAUDIA)
United Arab Emirates · Delayed Price · Currency is AED 3.480
-0.030 (-0.85%)
At close: May 5, 2026
ADX:SAUDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.57% | 4,086 |
| May 5, 2026 | 3.46 | 3.48 | 3.42 | 3.48 | 3.48 | -0.85% | 1,823 |
| May 4, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - | 180 |
| May 1, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - | 199 |
| Apr 30, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 1.45% | 165 |
| Apr 29, 2026 | 3.50 | 3.50 | 3.46 | 3.46 | 3.46 | 0.29% | 16 |
| Apr 28, 2026 | 3.51 | 3.51 | 3.45 | 3.45 | 3.45 | -1.15% | 353 |
| Apr 27, 2026 | 3.48 | 3.49 | 3.42 | 3.49 | 3.49 | 0.29% | 459 |
| Apr 24, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | 218 |
| Apr 23, 2026 | 3.52 | 3.54 | 3.48 | 3.48 | 3.48 | -2.25% | 793 |
| Apr 22, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 1.42% | 25 |
| Apr 21, 2026 | 3.51 | 3.61 | 3.51 | 3.51 | 3.51 | -3.04% | 2,003 |
| Apr 20, 2026 | 3.60 | 3.62 | 3.60 | 3.62 | 3.62 | 0.84% | 2,153 |
| Apr 17, 2026 | 3.59 | 3.59 | 3.53 | 3.59 | 3.59 | -0.83% | 11,170 |
| Apr 16, 2026 | 3.60 | 3.62 | 3.60 | 3.62 | 3.62 | 2.55% | 3,774 |
| Apr 15, 2026 | 3.56 | 3.57 | 3.53 | 3.53 | 3.53 | -0.84% | 11,597 |
| Apr 14, 2026 | 3.61 | 3.61 | 3.56 | 3.56 | 3.56 | -3.78% | 10,153 |
| Apr 13, 2026 | 3.50 | 3.70 | 3.50 | 3.70 | 3.70 | 3.06% | 756 |
| Apr 10, 2026 | 3.49 | 3.59 | 3.49 | 3.59 | 3.59 | -0.28% | 478 |
| Apr 9, 2026 | 3.62 | 3.62 | 3.60 | 3.60 | 3.60 | -0.55% | 101 |
| Apr 8, 2026 | 3.50 | 3.70 | 3.50 | 3.62 | 3.62 | 3.43% | 65,865 |
| Apr 7, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.29% | 43 |
| Apr 6, 2026 | 3.50 | 3.50 | 3.46 | 3.49 | 3.49 | 0.87% | 959 |
| Apr 3, 2026 | 3.50 | 3.50 | 3.46 | 3.46 | 3.46 | 0.87% | 77 |
| Apr 2, 2026 | 3.49 | 3.49 | 3.43 | 3.43 | 3.43 | 3.00% | 1,047 |
| Apr 1, 2026 | 3.42 | 3.42 | 3.33 | 3.33 | 3.33 | -2.06% | 5,829 |
| Mar 31, 2026 | 3.48 | 3.48 | 3.40 | 3.40 | 3.40 | -2.30% | 217 |
| Mar 30, 2026 | 3.49 | 3.49 | 3.33 | 3.48 | 3.48 | -0.29% | 4,169 |
| Mar 27, 2026 | 3.50 | 3.50 | 3.45 | 3.49 | 3.49 | -0.29% | 153 |
| Mar 26, 2026 | 3.50 | 3.50 | 3.45 | 3.50 | 3.50 | - | 470 |
| Mar 25, 2026 | 3.38 | 3.50 | 3.38 | 3.50 | 3.50 | 3.55% | 11,978 |
| Mar 24, 2026 | 3.60 | 3.60 | 3.38 | 3.38 | 3.38 | 0.60% | 377 |
| Mar 23, 2026 | 3.50 | 3.50 | 3.36 | 3.36 | 3.36 | -2.89% | 914 |
| Mar 18, 2026 | 3.46 | 3.46 | 3.38 | 3.46 | 3.46 | - | 3,159 |
| Mar 17, 2026 | 3.36 | 3.46 | 3.36 | 3.46 | 3.46 | 2.98% | 3,099 |
| Mar 16, 2026 | 3.39 | 3.39 | 3.36 | 3.36 | 3.36 | -0.88% | 101 |
| Mar 13, 2026 | 3.35 | 3.39 | 3.35 | 3.39 | 3.39 | 1.19% | 652 |
| Mar 12, 2026 | 3.39 | 3.39 | 3.35 | 3.35 | 3.35 | -0.89% | 408 |
| Mar 11, 2026 | 3.35 | 3.38 | 3.34 | 3.38 | 3.38 | - | 131 |
| 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 |