Sharjah Islamic Bank PJSC (ADX:SIB)
United Arab Emirates · Delayed Price · Currency is AED 2.800
-0.020 (-0.71%)
At close: Nov 2, 2026
Sharjah Islamic Bank PJSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 2.83 | 2.84 | 2.78 | 2.80 | 2.80 | -0.71% | 9,476,146 |
| Oct 30, 2026 | 2.84 | 2.84 | 2.80 | 2.82 | 2.82 | -0.70% | 6,124,528 |
| Oct 29, 2026 | 2.84 | 2.86 | 2.82 | 2.84 | 2.84 | 0.35% | 2,917,700 |
| Oct 28, 2026 | 2.88 | 2.88 | 2.82 | 2.83 | 2.83 | -1.74% | 4,721,293 |
| Oct 27, 2026 | 2.81 | 2.88 | 2.80 | 2.88 | 2.88 | 2.49% | 8,259,231 |
| Oct 26, 2026 | 2.82 | 2.84 | 2.80 | 2.81 | 2.81 | -0.35% | 3,907,766 |
| Oct 23, 2026 | 2.85 | 2.86 | 2.81 | 2.82 | 2.82 | -1.05% | 3,612,450 |
| Oct 22, 2026 | 2.86 | 2.86 | 2.84 | 2.85 | 2.85 | - | 1,802,676 |
| Oct 21, 2026 | 2.86 | 2.89 | 2.85 | 2.85 | 2.85 | -0.35% | 6,936,244 |
| Oct 20, 2026 | 2.87 | 2.88 | 2.86 | 2.86 | 2.86 | - | 2,641,185 |
| Oct 19, 2026 | 2.92 | 2.92 | 2.86 | 2.86 | 2.86 | -1.72% | 8,967,740 |
| Oct 16, 2026 | 2.92 | 2.94 | 2.91 | 2.91 | 2.91 | - | 2,609,319 |
| Oct 15, 2026 | 2.93 | 2.94 | 2.91 | 2.91 | 2.91 | -0.68% | 1,963,034 |
| Oct 14, 2026 | 2.93 | 2.95 | 2.93 | 2.93 | 2.93 | 0.69% | 2,742,161 |
| Oct 13, 2026 | 2.92 | 2.93 | 2.91 | 2.91 | 2.91 | -0.68% | 1,354,639 |
| Oct 12, 2026 | 2.92 | 2.93 | 2.91 | 2.93 | 2.93 | 0.34% | 1,596,139 |
| Oct 9, 2026 | 2.93 | 2.94 | 2.91 | 2.92 | 2.92 | - | 2,446,046 |
| Oct 8, 2026 | 2.97 | 2.97 | 2.91 | 2.92 | 2.92 | -1.35% | 2,948,132 |
| Oct 7, 2026 | 2.99 | 3.00 | 2.96 | 2.96 | 2.96 | -1.00% | 2,112,464 |
| Oct 6, 2026 | 2.99 | 2.99 | 2.97 | 2.99 | 2.99 | 0.34% | 2,197,383 |
| Oct 5, 2026 | 2.98 | 2.99 | 2.96 | 2.98 | 2.98 | - | 3,017,170 |
| Oct 2, 2026 | 2.98 | 3.00 | 2.97 | 2.98 | 2.98 | - | 1,627,275 |
| Oct 1, 2026 | 3.00 | 3.02 | 2.98 | 2.98 | 2.98 | -0.67% | 2,561,373 |
| Sep 30, 2026 | 3.07 | 3.07 | 3.00 | 3.00 | 3.00 | -2.28% | 3,752,172 |
| Sep 29, 2026 | 3.06 | 3.07 | 3.05 | 3.07 | 3.07 | 0.33% | 3,431,689 |
| Sep 28, 2026 | 3.10 | 3.13 | 3.04 | 3.06 | 3.06 | -0.97% | 10,477,884 |
| Sep 25, 2026 | 3.06 | 3.10 | 3.05 | 3.09 | 3.09 | 1.31% | 5,423,185 |
| Sep 24, 2026 | 3.00 | 3.06 | 3.00 | 3.05 | 3.05 | 1.67% | 8,762,127 |
| Sep 23, 2026 | 2.97 | 3.00 | 2.96 | 3.00 | 3.00 | 1.35% | 7,002,617 |
| Sep 22, 2026 | 2.97 | 2.98 | 2.94 | 2.96 | 2.96 | -0.34% | 2,716,700 |
| Sep 21, 2026 | 2.97 | 2.98 | 2.96 | 2.97 | 2.97 | - | 2,648,953 |
| Sep 18, 2026 | 3.01 | 3.01 | 2.97 | 2.97 | 2.97 | -1.33% | 14,071,746 |
| Sep 17, 2026 | 3.00 | 3.01 | 2.99 | 3.01 | 3.01 | 0.33% | 2,239,586 |
| Sep 16, 2026 | 3.00 | 3.01 | 2.99 | 3.00 | 3.00 | - | 1,578,971 |
| Sep 15, 2026 | 2.99 | 3.01 | 2.98 | 3.00 | 3.00 | 0.33% | 8,103,601 |
| Sep 14, 2026 | 3.00 | 3.00 | 2.98 | 2.99 | 2.99 | - | 3,029,797 |
| Sep 11, 2026 | 3.01 | 3.01 | 2.98 | 2.99 | 2.99 | -0.33% | 3,298,143 |
| Sep 10, 2026 | 2.94 | 3.01 | 2.93 | 3.00 | 3.00 | 2.04% | 12,187,846 |
| Sep 9, 2026 | 2.92 | 2.95 | 2.91 | 2.94 | 2.94 | 0.68% | 2,866,150 |
| Sep 8, 2026 | 2.91 | 2.93 | 2.91 | 2.92 | 2.92 | 0.34% | 1,413,606 |
| Sep 7, 2026 | 2.91 | 2.92 | 2.90 | 2.91 | 2.91 | 0.34% | 1,979,269 |
| Sep 4, 2026 | 2.91 | 2.92 | 2.89 | 2.90 | 2.90 | - | 1,273,493 |
| Sep 3, 2026 | 2.89 | 2.92 | 2.89 | 2.90 | 2.90 | 0.69% | 2,856,971 |
| Sep 2, 2026 | 2.90 | 2.90 | 2.88 | 2.88 | 2.88 | -0.69% | 3,548,902 |
| Sep 1, 2026 | 2.91 | 2.93 | 2.89 | 2.90 | 2.90 | -0.68% | 2,905,193 |
| Aug 31, 2026 | 2.92 | 2.92 | 2.88 | 2.92 | 2.92 | - | 5,928,177 |
| Aug 27, 2026 | 2.92 | 2.94 | 2.85 | 2.92 | 2.92 | - | 14,162,615 |
| Aug 26, 2026 | 2.91 | 2.92 | 2.89 | 2.92 | 2.92 | - | 2,437,035 |
| Aug 25, 2026 | 2.90 | 2.92 | 2.89 | 2.92 | 2.92 | 1.04% | 2,725,898 |
| Aug 24, 2026 | 2.90 | 2.93 | 2.89 | 2.89 | 2.89 | -0.34% | 3,029,113 |