Sharjah Islamic Bank PJSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	3.00	3.02	2.95	2.96	2.96	-1.33%	5,850,458
Jun 24, 2026	3.01	3.04	3.00	3.00	3.00	-0.66%	7,232,607
Jun 23, 2026	3.05	3.07	3.00	3.02	3.02	-0.98%	6,636,573
Jun 22, 2026	2.99	3.05	2.98	3.05	3.05	1.67%	9,306,895
Jun 19, 2026	3.01	3.02	2.97	3.00	3.00	-	7,106,430
Jun 18, 2026	3.02	3.02	2.96	3.00	3.00	1.01%	18,121,070
Jun 17, 2026	2.94	2.97	2.85	2.97	2.97	1.37%	15,676,630
Jun 16, 2026	2.95	2.97	2.90	2.93	2.93	1.03%	14,512,680
Jun 12, 2026	2.83	2.92	2.83	2.90	2.90	3.20%	12,318,790
Jun 11, 2026	2.81	2.82	2.80	2.81	2.81	-0.35%	3,679,896
Jun 10, 2026	2.84	2.84	2.81	2.82	2.82	-0.70%	5,240,818
Jun 9, 2026	2.81	2.86	2.81	2.84	2.84	1.43%	4,630,457
Jun 8, 2026	2.81	2.84	2.78	2.80	2.80	-0.36%	8,717,990
Jun 5, 2026	2.82	2.84	2.80	2.81	2.81	-	2,934,550
Jun 4, 2026	2.82	2.83	2.80	2.81	2.81	-	2,170,199
Jun 3, 2026	2.84	2.84	2.80	2.81	2.81	-0.71%	3,490,625
Jun 2, 2026	2.86	2.87	2.82	2.83	2.83	-1.05%	3,398,905
Jun 1, 2026	2.84	2.86	2.82	2.86	2.86	0.70%	5,342,329
May 25, 2026	2.87	2.94	2.83	2.84	2.84	-0.35%	14,855,550
May 22, 2026	2.81	2.86	2.81	2.85	2.85	1.42%	28,444,090
May 21, 2026	2.80	2.83	2.80	2.81	2.81	0.72%	8,588,819
May 20, 2026	2.77	2.82	2.77	2.79	2.79	0.72%	7,644,943
May 19, 2026	2.80	2.84	2.77	2.77	2.77	-2.46%	23,432,360
May 18, 2026	2.86	2.87	2.82	2.84	2.84	-1.73%	7,624,928
May 15, 2026	2.84	2.93	2.83	2.89	2.89	2.12%	7,387,048
May 14, 2026	2.82	2.86	2.81	2.83	2.83	0.71%	5,593,657
May 13, 2026	2.86	2.89	2.78	2.81	2.81	-1.40%	6,075,951
May 12, 2026	2.93	2.94	2.85	2.85	2.85	-2.73%	4,014,177
May 11, 2026	2.96	2.96	2.91	2.93	2.93	-1.01%	4,881,888
May 8, 2026	2.95	2.96	2.91	2.96	2.96	0.68%	4,422,072
May 7, 2026	2.98	2.99	2.92	2.94	2.94	-1.01%	9,012,180
May 6, 2026	2.95	2.99	2.93	2.97	2.97	1.71%	10,657,080
May 5, 2026	2.92	2.97	2.88	2.92	2.92	-0.68%	10,512,910
May 4, 2026	2.95	3.01	2.94	2.94	2.94	1.03%	8,667,883
May 1, 2026	2.95	2.95	2.87	2.91	2.91	-1.69%	6,525,015
Apr 30, 2026	2.99	2.99	2.93	2.96	2.96	-0.67%	8,948,317
Apr 29, 2026	2.97	3.04	2.95	2.98	2.98	0.68%	14,540,130
Apr 28, 2026	2.95	3.02	2.92	2.96	2.96	0.68%	14,347,160
Apr 27, 2026	2.94	2.97	2.90	2.94	2.94	0.34%	14,541,500
Apr 24, 2026	2.92	2.95	2.86	2.93	2.93	0.69%	19,527,620
Apr 23, 2026	3.05	3.05	2.91	2.91	2.91	-4.59%	14,809,490
Apr 22, 2026	3.10	3.10	3.02	3.05	3.05	-1.61%	9,244,602
Apr 21, 2026	3.15	3.17	3.05	3.10	3.10	-1.90%	14,833,900
Apr 20, 2026	3.30	3.32	3.16	3.16	3.16	-4.82%	11,363,160
Apr 17, 2026	3.34	3.34	3.29	3.32	3.32	-0.30%	3,272,023
Apr 16, 2026	3.38	3.38	3.29	3.33	3.33	0.91%	4,645,381
Apr 15, 2026	3.64	3.75	3.54	3.60	3.30	-0.55%	13,654,280
Apr 14, 2026	3.50	3.65	3.50	3.62	3.32	4.62%	9,495,789
Apr 13, 2026	3.45	3.49	3.40	3.46	3.17	0.29%	6,758,324
Apr 10, 2026	3.33	3.45	3.32	3.45	3.16	3.92%	10,877,190