Sharjah Islamic Bank PJSC (ADX:SIB)
United Arab Emirates · Delayed Price · Currency is AED 2.830
0.00 (0.00%)
At close: Sep 22, 2025
Sharjah Islamic Bank PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 8, 2025 | 2.89 | 2.90 | 2.85 | 2.89 | 2.89 | -1.03% | 5,189,780 |
| Sep 4, 2025 | 2.92 | 2.94 | 2.89 | 2.92 | 2.92 | 0.34% | 1,198,949 |
| Sep 3, 2025 | 2.87 | 2.96 | 2.87 | 2.91 | 2.91 | 1.75% | 5,445,299 |
| Sep 2, 2025 | 2.87 | 2.87 | 2.79 | 2.86 | 2.86 | -0.35% | 5,494,193 |
| Sep 1, 2025 | 2.96 | 2.96 | 2.87 | 2.87 | 2.87 | -2.71% | 4,583,728 |
| Aug 29, 2025 | 2.96 | 2.97 | 2.93 | 2.95 | 2.95 | 0.34% | 1,469,622 |
| Aug 28, 2025 | 2.97 | 2.97 | 2.94 | 2.94 | 2.94 | -0.68% | 1,486,567 |
| Aug 27, 2025 | 2.99 | 2.99 | 2.95 | 2.96 | 2.96 | -1.00% | 6,913,487 |
| Aug 26, 2025 | 2.99 | 2.99 | 2.96 | 2.99 | 2.99 | 0.34% | 4,447,999 |
| Aug 25, 2025 | 2.98 | 3.00 | 2.98 | 2.98 | 2.98 | - | 4,392,005 |
| Aug 22, 2025 | 3.01 | 3.01 | 2.97 | 2.98 | 2.98 | -1.32% | 3,690,413 |
| Aug 21, 2025 | 2.99 | 3.02 | 2.98 | 3.02 | 3.02 | 1.34% | 3,119,901 |
| Aug 20, 2025 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | -0.67% | 1,729,215 |
| Aug 19, 2025 | 3.03 | 3.03 | 2.99 | 3.00 | 3.00 | -0.99% | 3,930,134 |
| Aug 18, 2025 | 3.02 | 3.04 | 3.01 | 3.03 | 3.03 | 0.33% | 4,964,676 |
| Aug 15, 2025 | 3.03 | 3.04 | 3.01 | 3.02 | 3.02 | - | 2,925,945 |
| Aug 14, 2025 | 3.01 | 3.02 | 3.00 | 3.02 | 3.02 | 0.67% | 2,030,102 |
| Aug 13, 2025 | 3.02 | 3.02 | 2.99 | 3.00 | 3.00 | -0.66% | 7,222,337 |
| Aug 12, 2025 | 3.06 | 3.06 | 3.02 | 3.02 | 3.02 | -0.98% | 1,994,297 |
| Aug 11, 2025 | 3.04 | 3.06 | 3.04 | 3.05 | 3.05 | 0.66% | 2,351,555 |
| Aug 8, 2025 | 3.06 | 3.07 | 3.03 | 3.03 | 3.03 | -0.98% | 2,170,564 |
| Aug 7, 2025 | 3.05 | 3.06 | 3.02 | 3.06 | 3.06 | 0.66% | 6,545,502 |
| Aug 6, 2025 | 3.07 | 3.07 | 3.02 | 3.04 | 3.04 | -0.65% | 5,093,368 |
| Aug 5, 2025 | 3.06 | 3.08 | 3.06 | 3.06 | 3.06 | 0.33% | 4,496,967 |
| Aug 4, 2025 | 3.04 | 3.08 | 3.04 | 3.05 | 3.05 | 0.66% | 9,169,632 |
| Aug 1, 2025 | 3.00 | 3.04 | 3.00 | 3.03 | 3.03 | 0.33% | 4,810,916 |
| Jul 31, 2025 | 2.95 | 3.04 | 2.95 | 3.02 | 3.02 | 2.37% | 26,470,260 |
| Jul 30, 2025 | 2.92 | 2.96 | 2.91 | 2.95 | 2.95 | 1.03% | 9,733,113 |
| Jul 29, 2025 | 2.90 | 2.96 | 2.89 | 2.92 | 2.92 | 1.04% | 11,474,400 |
| Jul 28, 2025 | 2.88 | 2.89 | 2.86 | 2.89 | 2.89 | 0.70% | 16,654,460 |
| Jul 25, 2025 | 2.86 | 2.89 | 2.84 | 2.87 | 2.87 | 0.35% | 25,820,630 |
| Jul 24, 2025 | 2.84 | 2.88 | 2.83 | 2.86 | 2.86 | 0.70% | 13,947,260 |
| Jul 23, 2025 | 2.82 | 2.86 | 2.81 | 2.84 | 2.84 | 0.71% | 13,870,050 |
| Jul 22, 2025 | 2.81 | 2.83 | 2.80 | 2.82 | 2.82 | - | 5,574,148 |
| Jul 21, 2025 | 2.82 | 2.83 | 2.80 | 2.82 | 2.82 | - | 17,222,330 |
| Jul 18, 2025 | 2.79 | 2.83 | 2.79 | 2.82 | 2.82 | 1.08% | 3,601,724 |
| Jul 17, 2025 | 2.80 | 2.81 | 2.78 | 2.79 | 2.79 | -0.36% | 5,965,581 |
| Jul 16, 2025 | 2.81 | 2.84 | 2.80 | 2.80 | 2.80 | - | 18,640,380 |
| Jul 15, 2025 | 2.79 | 2.81 | 2.77 | 2.80 | 2.80 | 0.36% | 6,166,576 |
| Jul 14, 2025 | 2.77 | 2.82 | 2.76 | 2.79 | 2.79 | 0.72% | 7,053,805 |