Sharjah Islamic Bank PJSC (ADX:SIB)
United Arab Emirates · Delayed Price · Currency is AED 2.950
+0.010 (0.34%)
Last updated: Aug 29, 2025, 10:00 AM GST
Sharjah Islamic Bank PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 2.97 | 2.97 | 2.94 | 2.94 | - | -0.68% | 1,486,567 |
| Aug 27, 2025 | 2.99 | 2.99 | 2.95 | 2.96 | - | -1.00% | 6,913,487 |
| Aug 26, 2025 | 2.99 | 2.99 | 2.96 | 2.99 | - | 0.34% | 4,447,999 |
| Aug 25, 2025 | 2.98 | 3.00 | 2.98 | 2.98 | - | - | 4,392,005 |
| Aug 22, 2025 | 3.01 | 3.01 | 2.97 | 2.98 | - | -1.32% | 3,690,413 |
| Aug 21, 2025 | 2.99 | 3.02 | 2.98 | 3.02 | - | 1.34% | 3,119,901 |
| Aug 20, 2025 | 3.00 | 3.00 | 2.98 | 2.98 | - | -0.67% | 1,729,215 |
| Aug 19, 2025 | 3.03 | 3.03 | 2.99 | 3.00 | - | -0.99% | 3,930,134 |
| Aug 18, 2025 | 3.02 | 3.04 | 3.01 | 3.03 | - | 0.33% | 4,964,676 |
| Aug 15, 2025 | 3.03 | 3.04 | 3.01 | 3.02 | - | - | 2,925,945 |
| Aug 14, 2025 | 3.01 | 3.02 | 3.00 | 3.02 | - | 0.67% | 2,030,102 |
| Aug 13, 2025 | 3.02 | 3.02 | 2.99 | 3.00 | - | -0.66% | 7,222,337 |
| Aug 12, 2025 | 3.06 | 3.06 | 3.02 | 3.02 | - | -0.98% | 1,994,297 |
| Aug 11, 2025 | 3.04 | 3.06 | 3.04 | 3.05 | - | 0.66% | 2,351,555 |
| Aug 8, 2025 | 3.06 | 3.07 | 3.03 | 3.03 | - | -0.98% | 2,170,564 |
| Aug 7, 2025 | 3.05 | 3.06 | 3.02 | 3.06 | - | 0.66% | 6,545,502 |
| Aug 6, 2025 | 3.07 | 3.07 | 3.02 | 3.04 | - | -0.65% | 5,093,368 |
| Aug 5, 2025 | 3.06 | 3.08 | 3.06 | 3.06 | - | 0.33% | 4,496,967 |
| Aug 4, 2025 | 3.04 | 3.08 | 3.04 | 3.05 | - | 0.66% | 9,169,632 |
| Aug 1, 2025 | 3.00 | 3.04 | 3.00 | 3.03 | - | 0.33% | 4,810,916 |
| Jul 31, 2025 | 2.95 | 3.04 | 2.95 | 3.02 | - | 2.37% | 26,470,260 |
| Jul 30, 2025 | 2.92 | 2.96 | 2.91 | 2.95 | - | 1.03% | 9,733,113 |
| Jul 29, 2025 | 2.90 | 2.96 | 2.89 | 2.92 | - | 1.04% | 11,474,400 |
| Jul 28, 2025 | 2.88 | 2.89 | 2.86 | 2.89 | - | 0.70% | 16,654,460 |
| Jul 25, 2025 | 2.86 | 2.89 | 2.84 | 2.87 | - | 0.35% | 25,820,630 |
| Jul 24, 2025 | 2.84 | 2.88 | 2.83 | 2.86 | - | 0.70% | 13,947,260 |
| Jul 23, 2025 | 2.82 | 2.86 | 2.81 | 2.84 | - | 0.71% | 13,870,050 |
| Jul 22, 2025 | 2.81 | 2.83 | 2.80 | 2.82 | - | - | 5,574,148 |
| Jul 21, 2025 | 2.82 | 2.83 | 2.80 | 2.82 | - | - | 17,222,330 |
| Jul 18, 2025 | 2.79 | 2.83 | 2.79 | 2.82 | - | 1.08% | 3,601,724 |
| Jul 17, 2025 | 2.80 | 2.81 | 2.78 | 2.79 | - | -0.36% | 5,965,581 |
| Jul 16, 2025 | 2.81 | 2.84 | 2.80 | 2.80 | - | - | 18,640,380 |
| Jul 15, 2025 | 2.79 | 2.81 | 2.77 | 2.80 | - | 0.36% | 6,166,576 |
| Jul 14, 2025 | 2.77 | 2.82 | 2.76 | 2.79 | - | 0.72% | 7,053,805 |
| Jul 11, 2025 | 2.74 | 2.82 | 2.72 | 2.77 | - | 1.09% | 21,807,230 |
| Jul 10, 2025 | 2.73 | 2.75 | 2.72 | 2.74 | - | 0.37% | 4,095,706 |
| Jul 9, 2025 | 2.73 | 2.74 | 2.71 | 2.73 | - | - | 10,849,940 |
| Jul 8, 2025 | 2.73 | 2.75 | 2.71 | 2.73 | - | - | 8,653,333 |
| Jul 7, 2025 | 2.72 | 2.75 | 2.71 | 2.73 | - | 0.74% | 3,262,853 |
| Jul 4, 2025 | 2.73 | 2.77 | 2.71 | 2.71 | - | -1.45% | 17,664,080 |
| Jul 3, 2025 | 2.72 | 2.77 | 2.71 | 2.75 | - | 1.10% | 6,754,176 |
| Jul 2, 2025 | 2.70 | 2.74 | 2.70 | 2.72 | - | 0.37% | 14,562,310 |
| Jul 1, 2025 | 2.75 | 2.78 | 2.70 | 2.71 | - | -1.45% | 11,758,810 |
| Jun 30, 2025 | 2.69 | 2.79 | 2.69 | 2.75 | - | 1.85% | 5,983,399 |
| Jun 26, 2025 | 2.64 | 2.79 | 2.64 | 2.70 | - | 2.27% | 8,287,213 |
| Jun 25, 2025 | 2.64 | 2.65 | 2.62 | 2.64 | - | - | 3,375,642 |
| Jun 24, 2025 | 2.60 | 2.64 | 2.60 | 2.64 | - | 1.93% | 7,136,240 |
| Jun 23, 2025 | 2.53 | 2.60 | 2.53 | 2.59 | - | 2.37% | 3,172,454 |
| Jun 20, 2025 | 2.52 | 2.53 | 2.49 | 2.53 | - | 0.80% | 3,536,194 |
| Jun 19, 2025 | 2.51 | 2.52 | 2.48 | 2.51 | - | -0.40% | 2,956,966 |