Sharjah Islamic Bank PJSC (ADX:SIB)
United Arab Emirates · Delayed Price · Currency is AED 2.880
-0.020 (-0.69%)
At close: Nov 18, 2025
Sharjah Islamic Bank PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 23, 2025 | 2.85 | 2.86 | 2.83 | 2.85 | 2.85 | -0.35% | 4,803,055 |
| Oct 22, 2025 | 2.81 | 2.87 | 2.80 | 2.86 | 2.86 | 2.14% | 15,606,410 |
| Oct 21, 2025 | 2.80 | 2.82 | 2.79 | 2.80 | 2.80 | - | 54,390,670 |
| Oct 20, 2025 | 2.80 | 2.81 | 2.79 | 2.80 | 2.80 | - | 3,980,123 |
| Oct 17, 2025 | 2.80 | 2.81 | 2.79 | 2.80 | 2.80 | - | 8,501,282 |
| Oct 16, 2025 | 2.81 | 2.82 | 2.79 | 2.80 | 2.80 | -0.36% | 20,228,920 |
| Oct 15, 2025 | 2.80 | 2.81 | 2.79 | 2.81 | 2.81 | 0.36% | 14,799,520 |
| Oct 14, 2025 | 2.80 | 2.81 | 2.79 | 2.80 | 2.80 | - | 23,419,270 |
| Oct 13, 2025 | 2.80 | 2.81 | 2.78 | 2.80 | 2.80 | - | 5,123,771 |
| Oct 10, 2025 | 2.81 | 2.81 | 2.79 | 2.80 | 2.80 | - | 16,440,420 |
| Oct 9, 2025 | 2.85 | 2.85 | 2.80 | 2.80 | 2.80 | -1.75% | 49,510,650 |
| Oct 8, 2025 | 2.86 | 2.88 | 2.83 | 2.85 | 2.85 | - | 28,276,220 |
| Oct 7, 2025 | 2.83 | 2.85 | 2.82 | 2.85 | 2.85 | 0.71% | 6,096,425 |
| Oct 6, 2025 | 2.83 | 2.85 | 2.81 | 2.83 | 2.83 | - | 3,711,701 |
| Oct 3, 2025 | 2.83 | 2.84 | 2.82 | 2.83 | 2.83 | - | 2,160,686 |
| Oct 2, 2025 | 2.85 | 2.86 | 2.83 | 2.83 | 2.83 | -0.70% | 3,750,201 |
| Oct 1, 2025 | 2.82 | 2.86 | 2.81 | 2.85 | 2.85 | 1.06% | 9,112,972 |
| Sep 30, 2025 | 2.83 | 2.83 | 2.80 | 2.82 | 2.82 | - | 3,088,348 |
| Sep 29, 2025 | 2.82 | 2.83 | 2.81 | 2.82 | 2.82 | 0.36% | 4,006,439 |
| Sep 26, 2025 | 2.79 | 2.81 | 2.77 | 2.81 | 2.81 | 0.72% | 1,924,879 |
| Sep 25, 2025 | 2.79 | 2.80 | 2.78 | 2.79 | 2.79 | - | 2,685,073 |
| Sep 24, 2025 | 2.82 | 2.82 | 2.78 | 2.79 | 2.79 | -1.06% | 6,894,829 |
| Sep 23, 2025 | 2.83 | 2.84 | 2.81 | 2.82 | 2.82 | -0.35% | 2,166,476 |
| Sep 22, 2025 | 2.83 | 2.85 | 2.80 | 2.83 | 2.83 | - | 26,704,820 |
| Sep 19, 2025 | 2.80 | 2.83 | 2.80 | 2.83 | 2.83 | 1.07% | 3,966,824 |
| Sep 18, 2025 | 2.81 | 2.82 | 2.79 | 2.80 | 2.80 | -0.36% | 6,590,704 |
| Sep 17, 2025 | 2.84 | 2.84 | 2.80 | 2.81 | 2.81 | -0.71% | 6,242,014 |
| Sep 16, 2025 | 2.88 | 2.88 | 2.82 | 2.83 | 2.83 | -1.74% | 4,551,098 |
| Sep 15, 2025 | 2.87 | 2.88 | 2.84 | 2.88 | 2.88 | 0.35% | 5,679,649 |
| Sep 12, 2025 | 2.85 | 2.87 | 2.84 | 2.87 | 2.87 | 0.70% | 3,697,763 |
| Sep 11, 2025 | 2.85 | 2.86 | 2.83 | 2.85 | 2.85 | - | 4,428,957 |
| Sep 10, 2025 | 2.86 | 2.88 | 2.84 | 2.85 | 2.85 | -0.35% | 3,539,982 |
| Sep 9, 2025 | 2.90 | 2.90 | 2.85 | 2.86 | 2.86 | -1.04% | 5,177,664 |