Chimera S&P KSA Shariah ETF (ADX:SAUDIA)
United Arab Emirates · Delayed Price · Currency is AED 3.080
0.00 (0.00%)
At close: Nov 2, 2026
ADX:SAUDIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 3.09 | 3.09 | 3.08 | 3.08 | 3.08 | - | 1,709 |
| Oct 30, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.32% | 38 |
| Oct 29, 2026 | 3.09 | 3.09 | 3.08 | 3.09 | 3.09 | - | 7,151 |
| Oct 28, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 0.32% | 8,594 |
| Oct 27, 2026 | 3.02 | 3.08 | 3.02 | 3.08 | 3.08 | 0.33% | 2,123 |
| Oct 26, 2026 | 3.05 | 3.07 | 3.01 | 3.07 | 3.07 | -0.32% | 10,012 |
| Oct 23, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.65% | 3,230 |
| Oct 22, 2026 | 3.09 | 3.11 | 3.09 | 3.10 | 3.10 | -1.27% | 15,690 |
| Oct 21, 2026 | 3.19 | 3.19 | 3.14 | 3.14 | 3.14 | -1.26% | 159 |
| Oct 20, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.92% | 35 |
| Oct 19, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.95% | 100 |
| Oct 16, 2026 | 3.09 | 3.15 | 3.09 | 3.15 | 3.15 | -2.17% | 882 |
| Oct 15, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.62% | 22 |
| Oct 14, 2026 | 3.21 | 3.24 | 3.21 | 3.24 | 3.24 | 0.93% | 364 |
| Oct 13, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | - | 35 |
| Oct 12, 2026 | 3.24 | 3.24 | 3.21 | 3.21 | 3.21 | 0.31% | 132 |
| Oct 9, 2026 | 3.25 | 3.25 | 3.20 | 3.20 | 3.20 | -1.84% | 311 |
| Oct 8, 2026 | 3.25 | 3.28 | 3.25 | 3.26 | 3.26 | -0.31% | 311 |
| Oct 7, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -0.61% | 938 |
| Oct 6, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 1.54% | 34 |
| Oct 5, 2026 | 3.23 | 3.26 | 3.23 | 3.24 | 3.24 | - | 957 |
| Oct 2, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -1.22% | 1,996 |
| Oct 1, 2026 | 3.29 | 3.29 | 3.26 | 3.28 | 3.28 | 0.31% | 6,378 |
| Sep 30, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -1.21% | 13 |
| Sep 29, 2026 | 3.27 | 3.31 | 3.27 | 3.31 | 3.31 | 0.61% | 998 |
| Sep 28, 2026 | 3.30 | 3.30 | 3.29 | 3.29 | 3.29 | -0.60% | 1,408 |
| Sep 25, 2026 | 3.33 | 3.33 | 3.31 | 3.31 | 3.31 | -0.90% | 4,055 |
| Sep 24, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.30% | 988 |
| Sep 23, 2026 | 3.35 | 3.35 | 3.33 | 3.33 | 3.33 | -0.30% | 38,722 |
| Sep 22, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Sep 21, 2026 | 3.36 | 3.36 | 3.31 | 3.34 | 3.34 | -0.60% | 494 |
| Sep 18, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.60% | 39 |
| Sep 17, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.30% | 317 |
| Sep 16, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Sep 15, 2026 | 3.37 | 3.37 | 3.35 | 3.35 | 3.35 | -1.47% | 146 |
| Sep 14, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Sep 11, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.29% | 155 |
| Sep 10, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 1.19% | 12 |
| Sep 9, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 2.12% | 700 |
| Sep 8, 2026 | 3.37 | 3.37 | 3.30 | 3.30 | 3.30 | -2.37% | 77 |
| Sep 7, 2026 | 3.34 | 3.39 | 3.34 | 3.38 | 3.38 | -0.59% | 3,967 |
| Sep 4, 2026 | 3.41 | 3.41 | 3.40 | 3.40 | 3.40 | 0.59% | 928 |
| Sep 3, 2026 | 3.31 | 3.38 | 3.31 | 3.38 | 3.38 | -0.29% | 2,935 |
| Sep 2, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | 201 |
| Sep 1, 2026 | 3.45 | 3.45 | 3.34 | 3.39 | 3.39 | 0.89% | 2,107 |
| Aug 31, 2026 | 3.36 | 3.36 | 3.30 | 3.36 | 3.36 | - | 15,997 |
| Aug 27, 2026 | 3.43 | 3.43 | 3.00 | 3.36 | 3.36 | -2.04% | 164,262 |
| Aug 26, 2026 | 3.44 | 3.44 | 3.36 | 3.43 | 3.43 | - | 115,781 |
| Aug 25, 2026 | 3.36 | 3.43 | 3.36 | 3.43 | 3.43 | 2.08% | 105,922 |
| Aug 24, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.30% | 1,094 |