Chimera S&P KSA Shariah ETF (ADX:SAUDIA)
United Arab Emirates · Delayed Price · Currency is AED 3.240
-0.040 (-1.22%)
At close: Oct 2, 2026
ADX:SAUDIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -1.22% | 56 |
| 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% | 84 |
| Sep 28, 2026 | 3.30 | 3.30 | 3.29 | 3.29 | 3.29 | -0.60% | 1,287 |
| 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% | 1,016 |
| Aug 21, 2026 | 3.33 | 3.35 | 3.33 | 3.35 | 3.35 | 0.90% | 1,200 |
| Aug 20, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.91% | 1,238 |
| Aug 19, 2026 | 3.33 | 3.33 | 3.29 | 3.29 | 3.29 | -0.30% | 210 |
| Aug 18, 2026 | 3.36 | 3.36 | 3.30 | 3.30 | 3.30 | -1.20% | 17,609 |
| Aug 17, 2026 | 3.36 | 3.36 | 3.34 | 3.34 | 3.34 | -0.60% | 31 |
| Aug 14, 2026 | 3.36 | 3.36 | 3.33 | 3.36 | 3.36 | 0.30% | 1,300 |
| Aug 13, 2026 | 3.36 | 3.36 | 3.35 | 3.35 | 3.35 | 0.30% | 36 |
| Aug 12, 2026 | 3.36 | 3.36 | 3.34 | 3.34 | 3.34 | -0.60% | 1,176 |
| Aug 11, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | 33 |
| Aug 10, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.60% | 311 |
| Aug 7, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.60% | 172 |
| Aug 6, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.30% | 20,235 |
| Aug 5, 2026 | 3.36 | 3.36 | 3.35 | 3.35 | 3.35 | 0.60% | 433 |
| Aug 4, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 1.22% | 20 |
| Aug 3, 2026 | 3.32 | 3.32 | 3.29 | 3.29 | 3.29 | -0.30% | 2,924 |
| Jul 31, 2026 | 3.30 | 3.30 | 3.25 | 3.30 | 3.30 | 0.92% | 2,558 |
| Jul 30, 2026 | 3.23 | 3.27 | 3.23 | 3.27 | 3.27 | -1.21% | 1,492 |
| Jul 29, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -1.19% | 57 |
| Jul 28, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Jul 27, 2026 | 3.33 | 3.35 | 3.33 | 3.35 | 3.35 | 0.90% | 570 |
| Jul 24, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.61% | 8 |