Sharjah Islamic Bank PJSC (ADX:SIB)
United Arab Emirates · Delayed Price · Currency is AED 3.140
+0.020 (0.64%)
At close: Jan 6, 2026
Sharjah Islamic Bank PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 3.03 | 3.03 | 2.99 | 3.01 | 3.01 | -0.33% | 4,380,031 |
| Dec 11, 2025 | 3.02 | 3.04 | 2.99 | 3.02 | 3.02 | 0.33% | 9,596,801 |
| Dec 10, 2025 | 3.01 | 3.02 | 2.98 | 3.01 | 3.01 | - | 4,214,353 |
| Dec 9, 2025 | 3.01 | 3.02 | 2.98 | 3.01 | 3.01 | - | 7,671,032 |
| Dec 8, 2025 | 3.03 | 3.03 | 2.99 | 3.01 | 3.01 | -0.33% | 3,952,489 |
| Dec 5, 2025 | 3.00 | 3.03 | 2.98 | 3.02 | 3.02 | 1.00% | 6,995,438 |
| Dec 4, 2025 | 2.98 | 3.01 | 2.97 | 2.99 | 2.99 | 0.34% | 4,426,832 |
| Dec 3, 2025 | 2.91 | 2.98 | 2.90 | 2.98 | 2.98 | 2.76% | 4,260,842 |
| Nov 28, 2025 | 2.92 | 2.92 | 2.90 | 2.90 | 2.90 | -0.34% | 963,856 |
| Nov 27, 2025 | 2.92 | 2.94 | 2.90 | 2.91 | 2.91 | -0.34% | 2,118,412 |
| Nov 26, 2025 | 2.92 | 2.94 | 2.91 | 2.92 | 2.92 | 0.34% | 1,789,864 |
| Nov 25, 2025 | 2.90 | 2.92 | 2.88 | 2.91 | 2.91 | 0.34% | 2,324,678 |
| Nov 24, 2025 | 2.86 | 2.90 | 2.84 | 2.90 | 2.90 | 1.75% | 38,305,070 |
| Nov 21, 2025 | 2.89 | 2.89 | 2.85 | 2.85 | 2.85 | -1.38% | 3,722,938 |
| Nov 20, 2025 | 2.89 | 2.90 | 2.87 | 2.89 | 2.89 | 0.35% | 2,985,983 |
| Nov 19, 2025 | 2.89 | 2.90 | 2.88 | 2.88 | 2.88 | - | 1,346,498 |
| Nov 18, 2025 | 2.89 | 2.90 | 2.88 | 2.88 | 2.88 | -0.69% | 2,345,442 |
| Nov 17, 2025 | 2.91 | 2.91 | 2.89 | 2.90 | 2.90 | - | 3,610,357 |
| Nov 14, 2025 | 2.91 | 2.92 | 2.88 | 2.90 | 2.90 | -0.34% | 6,608,801 |
| Nov 13, 2025 | 2.93 | 2.93 | 2.91 | 2.91 | 2.91 | -0.34% | 1,860,588 |
| Nov 12, 2025 | 2.94 | 2.95 | 2.91 | 2.92 | 2.92 | -0.68% | 2,300,277 |
| Nov 11, 2025 | 2.94 | 2.94 | 2.92 | 2.94 | 2.94 | - | 3,417,322 |
| Nov 10, 2025 | 2.94 | 2.96 | 2.93 | 2.94 | 2.94 | - | 3,607,841 |
| Nov 7, 2025 | 2.95 | 2.95 | 2.94 | 2.94 | 2.94 | -0.34% | 3,464,420 |
| Nov 6, 2025 | 2.94 | 2.96 | 2.93 | 2.95 | 2.95 | 0.34% | 5,925,124 |
| Nov 5, 2025 | 2.93 | 2.94 | 2.90 | 2.94 | 2.94 | 0.34% | 3,332,911 |
| Nov 4, 2025 | 2.94 | 2.94 | 2.92 | 2.93 | 2.93 | -0.34% | 2,759,338 |
| Nov 3, 2025 | 2.95 | 2.95 | 2.92 | 2.94 | 2.94 | -0.34% | 3,552,901 |
| Oct 31, 2025 | 2.96 | 2.96 | 2.94 | 2.95 | 2.95 | - | 4,183,676 |
| Oct 30, 2025 | 2.94 | 2.96 | 2.94 | 2.95 | 2.95 | 0.34% | 6,319,336 |
| Oct 29, 2025 | 2.96 | 2.96 | 2.93 | 2.94 | 2.94 | -0.68% | 9,036,313 |
| Oct 28, 2025 | 3.00 | 3.00 | 2.95 | 2.96 | 2.96 | -1.33% | 9,102,829 |
| Oct 27, 2025 | 2.89 | 3.00 | 2.88 | 3.00 | 3.00 | 4.17% | 26,258,140 |
| Oct 24, 2025 | 2.85 | 2.89 | 2.84 | 2.88 | 2.88 | 1.05% | 9,665,694 |