Sharjah Islamic Bank PJSC (ADX:SIB)
United Arab Emirates · Delayed Price · Currency is AED 2.810
-0.040 (-1.40%)
At close: May 13, 2026
Sharjah Islamic Bank PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -7.50% | 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 |
| Apr 9, 2026 | 3.39 | 3.39 | 3.32 | 3.32 | 3.04 | -2.35% | 9,284,404 |
| Apr 8, 2026 | 3.33 | 3.48 | 3.33 | 3.40 | 3.12 | 4.94% | 6,876,459 |
| Apr 7, 2026 | 3.22 | 3.24 | 3.20 | 3.24 | 2.97 | 0.62% | 2,813,325 |
| Apr 6, 2026 | 3.20 | 3.24 | 3.16 | 3.22 | 2.95 | 0.63% | 4,308,082 |
| Apr 3, 2026 | 3.22 | 3.22 | 3.19 | 3.20 | 2.93 | -0.62% | 3,289,622 |
| Apr 2, 2026 | 3.23 | 3.23 | 3.15 | 3.22 | 2.95 | -0.31% | 3,215,141 |
| Apr 1, 2026 | 3.21 | 3.28 | 3.20 | 3.23 | 2.96 | 0.94% | 5,078,865 |
| Mar 31, 2026 | 3.27 | 3.35 | 3.17 | 3.20 | 2.93 | -2.14% | 7,096,675 |
| Mar 30, 2026 | 3.30 | 3.30 | 3.21 | 3.27 | 3.00 | -0.91% | 5,052,508 |
| Mar 27, 2026 | 3.28 | 3.30 | 3.24 | 3.30 | 3.02 | 0.61% | 3,251,118 |
| Mar 26, 2026 | 3.37 | 3.40 | 3.26 | 3.28 | 3.01 | -3.24% | 3,346,035 |
| Mar 25, 2026 | 3.29 | 3.48 | 3.29 | 3.39 | 3.11 | 3.35% | 6,005,774 |
| Mar 24, 2026 | 3.30 | 3.41 | 3.22 | 3.28 | 3.01 | -0.30% | 4,380,966 |
| Mar 23, 2026 | 3.46 | 3.46 | 3.29 | 3.29 | 3.02 | -4.91% | 5,212,217 |
| Mar 18, 2026 | 3.57 | 3.61 | 3.45 | 3.46 | 3.17 | -4.68% | 38,015,690 |
| Mar 17, 2026 | 3.40 | 3.65 | 3.36 | 3.63 | 3.14 | 6.76% | 10,089,760 |
| Mar 16, 2026 | 3.53 | 3.59 | 3.36 | 3.40 | 2.94 | -3.41% | 5,978,319 |
| Mar 13, 2026 | 3.51 | 3.56 | 3.47 | 3.52 | 3.05 | -0.28% | 3,600,559 |
| Mar 12, 2026 | 3.59 | 3.62 | 3.50 | 3.53 | 3.06 | -1.94% | 4,953,569 |
| Mar 11, 2026 | 3.64 | 3.69 | 3.57 | 3.60 | 3.12 | -1.10% | 5,938,144 |
| Mar 10, 2026 | 3.55 | 3.70 | 3.55 | 3.64 | 3.15 | 2.54% | 8,003,638 |
| Mar 9, 2026 | 3.60 | 3.63 | 3.54 | 3.55 | 3.07 | -2.47% | 4,513,349 |
| Mar 6, 2026 | 3.70 | 3.76 | 3.62 | 3.64 | 3.15 | -2.15% | 4,763,058 |
| Mar 5, 2026 | 3.58 | 3.79 | 3.58 | 3.72 | 3.22 | 3.62% | 8,837,627 |
| Mar 4, 2026 | 3.58 | 3.73 | 3.58 | 3.59 | 3.11 | -4.27% | 12,038,760 |
| Feb 27, 2026 | 3.80 | 3.80 | 3.75 | 3.75 | 3.25 | -1.06% | 4,046,656 |