Sharjah Islamic Bank PJSC (ADX:SIB)
United Arab Emirates · Delayed Price · Currency is AED 3.770
-0.040 (-1.05%)
Last updated: Feb 20, 2026, 10:00 AM GST
Sharjah Islamic Bank PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 3.77 | 3.84 | 3.77 | 3.83 | 3.83 | 1.59% | 6,207,500 |
| Feb 20, 2026 | 3.80 | 3.80 | 3.76 | 3.77 | 3.77 | -1.05% | 4,177,789 |
| Feb 19, 2026 | 3.85 | 3.86 | 3.78 | 3.81 | 3.81 | -1.04% | 8,153,368 |
| Feb 18, 2026 | 3.78 | 3.87 | 3.77 | 3.85 | 3.85 | 1.85% | 6,367,670 |
| Feb 17, 2026 | 3.81 | 3.81 | 3.75 | 3.78 | 3.78 | -0.53% | 6,218,304 |
| Feb 16, 2026 | 3.81 | 3.81 | 3.77 | 3.80 | 3.80 | -0.78% | 8,653,272 |
| Feb 13, 2026 | 3.80 | 3.84 | 3.77 | 3.83 | 3.83 | 0.79% | 5,095,332 |
| Feb 12, 2026 | 3.80 | 3.82 | 3.80 | 3.80 | 3.80 | - | 3,406,593 |
| Feb 11, 2026 | 3.77 | 3.80 | 3.77 | 3.80 | 3.80 | 0.80% | 5,775,849 |
| Feb 10, 2026 | 3.86 | 3.86 | 3.76 | 3.77 | 3.77 | -2.08% | 10,453,720 |
| Feb 9, 2026 | 3.77 | 3.88 | 3.75 | 3.85 | 3.85 | 2.67% | 8,948,402 |
| Feb 6, 2026 | 3.69 | 3.78 | 3.65 | 3.75 | 3.75 | 1.35% | 15,047,635 |
| Feb 5, 2026 | 3.69 | 3.74 | 3.68 | 3.70 | 3.70 | 0.27% | 8,341,810 |
| Feb 4, 2026 | 3.61 | 3.72 | 3.61 | 3.69 | 3.69 | 2.50% | 9,360,814 |
| Feb 3, 2026 | 3.56 | 3.67 | 3.56 | 3.60 | 3.60 | 1.12% | 11,093,490 |
| Feb 2, 2026 | 3.56 | 3.57 | 3.54 | 3.56 | 3.56 | -0.28% | 2,419,392 |
| Jan 30, 2026 | 3.46 | 3.57 | 3.46 | 3.57 | 3.57 | 2.88% | 10,488,860 |
| Jan 29, 2026 | 3.56 | 3.57 | 3.47 | 3.47 | 3.47 | -2.53% | 6,329,508 |
| Jan 28, 2026 | 3.55 | 3.58 | 3.53 | 3.56 | 3.56 | 0.28% | 11,372,670 |
| Jan 27, 2026 | 3.47 | 3.58 | 3.47 | 3.55 | 3.55 | 2.31% | 15,411,490 |
| Jan 26, 2026 | 3.38 | 3.48 | 3.33 | 3.47 | 3.47 | 2.66% | 12,147,670 |
| Jan 23, 2026 | 3.47 | 3.47 | 3.34 | 3.38 | 3.38 | -2.87% | 21,195,220 |
| Jan 22, 2026 | 3.38 | 3.50 | 3.36 | 3.48 | 3.48 | 3.26% | 17,525,920 |
| Jan 21, 2026 | 3.29 | 3.37 | 3.27 | 3.37 | 3.37 | 2.43% | 13,653,750 |
| Jan 20, 2026 | 3.30 | 3.32 | 3.25 | 3.29 | 3.29 | -0.30% | 7,958,273 |
| Jan 19, 2026 | 3.22 | 3.33 | 3.21 | 3.30 | 3.30 | 3.12% | 16,331,150 |
| Jan 16, 2026 | 3.14 | 3.20 | 3.14 | 3.20 | 3.20 | 2.24% | 4,356,708 |
| Jan 15, 2026 | 3.14 | 3.15 | 3.11 | 3.13 | 3.13 | -0.32% | 2,675,952 |
| Jan 14, 2026 | 3.14 | 3.17 | 3.10 | 3.14 | 3.14 | - | 6,295,993 |
| Jan 13, 2026 | 3.09 | 3.15 | 3.08 | 3.14 | 3.14 | 1.62% | 4,971,096 |
| Jan 12, 2026 | 3.10 | 3.11 | 3.07 | 3.09 | 3.09 | -0.64% | 7,944,054 |
| Jan 9, 2026 | 3.16 | 3.16 | 3.10 | 3.11 | 3.11 | -1.58% | 3,749,602 |
| Jan 8, 2026 | 3.17 | 3.17 | 3.15 | 3.16 | 3.16 | -0.32% | 4,506,153 |
| Jan 7, 2026 | 3.14 | 3.19 | 3.13 | 3.17 | 3.17 | 0.96% | 10,135,710 |
| Jan 6, 2026 | 3.12 | 3.14 | 3.12 | 3.14 | 3.14 | 0.64% | 3,890,539 |
| Jan 5, 2026 | 3.13 | 3.14 | 3.08 | 3.12 | 3.12 | -0.32% | 5,531,240 |
| Jan 2, 2026 | 3.13 | 3.13 | 3.10 | 3.13 | 3.13 | 0.32% | 1,270,562 |
| Dec 31, 2025 | 3.08 | 3.14 | 3.08 | 3.12 | 3.12 | 1.30% | 2,563,389 |
| Dec 30, 2025 | 3.14 | 3.15 | 3.05 | 3.08 | 3.08 | -1.91% | 5,658,287 |
| Dec 29, 2025 | 3.12 | 3.14 | 3.11 | 3.14 | 3.14 | 0.64% | 2,765,412 |
| Dec 26, 2025 | 3.12 | 3.13 | 3.11 | 3.12 | 3.12 | - | 1,076,964 |
| Dec 25, 2025 | 3.13 | 3.14 | 3.11 | 3.12 | 3.12 | -0.32% | 1,416,168 |
| Dec 24, 2025 | 3.14 | 3.14 | 3.12 | 3.13 | 3.13 | -0.32% | 1,241,991 |
| Dec 23, 2025 | 3.12 | 3.15 | 3.11 | 3.14 | 3.14 | 0.64% | 6,067,655 |
| Dec 22, 2025 | 3.10 | 3.13 | 3.08 | 3.12 | 3.12 | 0.65% | 4,931,152 |
| Dec 19, 2025 | 3.08 | 3.10 | 3.08 | 3.10 | 3.10 | 0.65% | 4,910,446 |
| Dec 18, 2025 | 3.05 | 3.09 | 3.04 | 3.08 | 3.08 | 0.65% | 8,111,152 |
| Dec 17, 2025 | 3.08 | 3.10 | 3.05 | 3.06 | 3.06 | -0.33% | 7,527,022 |
| Dec 16, 2025 | 3.06 | 3.07 | 3.04 | 3.07 | 3.07 | 0.66% | 3,538,005 |
| Dec 15, 2025 | 3.01 | 3.06 | 2.99 | 3.05 | 3.05 | 1.33% | 6,645,142 |