Skip to main content
logo
Sharjah Islamic Bank PJSC (ADX:SIB)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
2.910
-0.020 (-0.68%)
At close: Oct 13, 2026

Sharjah Islamic Bank PJSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 13, 20262.922.932.912.912.91-0.68%1,354,639
Oct 12, 20262.922.932.912.932.930.34%1,596,139
Oct 9, 20262.932.942.912.922.92-2,446,046
Oct 8, 20262.972.972.912.922.92-1.35%2,948,132
Oct 7, 20262.993.002.962.962.96-1.00%2,112,464
Oct 6, 20262.992.992.972.992.990.34%2,197,383
Oct 5, 20262.982.992.962.982.98-3,017,170
Oct 2, 20262.983.002.972.982.98-1,627,275
Oct 1, 20263.003.022.982.982.98-0.67%2,561,373
Sep 30, 20263.073.073.003.003.00-2.28%3,752,172
Sep 29, 20263.063.073.053.073.070.33%3,431,689
Sep 28, 20263.103.133.043.063.06-0.97%10,477,884
Sep 25, 20263.063.103.053.093.091.31%5,423,185
Sep 24, 20263.003.063.003.053.051.67%8,762,127
Sep 23, 20262.973.002.963.003.001.35%7,002,617
Sep 22, 20262.972.982.942.962.96-0.34%2,716,700
Sep 21, 20262.972.982.962.972.97-2,648,953
Sep 18, 20263.013.012.972.972.97-1.33%14,071,746
Sep 17, 20263.003.012.993.013.010.33%2,239,586
Sep 16, 20263.003.012.993.003.00-1,578,971
Sep 15, 20262.993.012.983.003.000.33%8,103,601
Sep 14, 20263.003.002.982.992.99-3,029,797
Sep 11, 20263.013.012.982.992.99-0.33%3,298,143
Sep 10, 20262.943.012.933.003.002.04%12,187,846
Sep 9, 20262.922.952.912.942.940.68%2,866,150
Sep 8, 20262.912.932.912.922.920.34%1,413,606
Sep 7, 20262.912.922.902.912.910.34%1,979,269
Sep 4, 20262.912.922.892.902.90-1,273,493
Sep 3, 20262.892.922.892.902.900.69%2,856,971
Sep 2, 20262.902.902.882.882.88-0.69%3,548,902
Sep 1, 20262.912.932.892.902.90-0.68%2,905,193
Aug 31, 20262.922.922.882.922.92-5,928,177
Aug 27, 20262.922.942.852.922.92-14,162,615
Aug 26, 20262.912.922.892.922.92-2,437,035
Aug 25, 20262.902.922.892.922.921.04%2,725,898
Aug 24, 20262.902.932.892.892.89-0.34%3,029,113
Aug 21, 20262.842.912.832.902.902.11%8,389,269
Aug 20, 20262.852.892.842.842.84-0.35%5,612,022
Aug 19, 20262.842.862.812.852.850.35%5,404,108
Aug 18, 20262.862.872.842.842.84-1.05%6,729,140
Aug 17, 20262.872.892.862.872.87-13,176,392
Aug 14, 20262.892.892.862.872.87-0.69%8,292,844
Aug 13, 20262.882.902.872.892.890.70%5,461,298
Aug 12, 20262.882.902.872.872.87-17,182,471
Aug 11, 20262.902.912.872.872.87-1.03%5,892,018
Aug 10, 20262.922.922.892.902.90-0.68%4,170,462
Aug 7, 20262.912.932.902.922.920.69%2,963,932
Aug 6, 20262.962.962.902.902.90-2.03%5,699,692
Aug 5, 20262.952.972.942.962.960.34%3,824,658
Aug 4, 20262.912.962.902.952.951.03%6,918,537