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: Jul 16, 2026

Sharjah Islamic Bank PJSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 20262.932.952.902.912.91-0.68%4,605,183
Jul 15, 20262.912.962.902.932.931.03%5,810,958
Jul 14, 20262.912.932.872.902.90-0.34%7,865,547
Jul 13, 20262.942.942.912.912.91-1.69%3,941,441
Jul 10, 20262.942.962.932.962.961.02%3,138,133
Jul 9, 20262.902.952.902.932.931.03%3,130,767
Jul 8, 20262.962.972.902.902.90-2.68%6,250,393
Jul 7, 20262.982.992.962.982.980.34%3,174,333
Jul 6, 20262.993.002.962.972.97-0.34%4,274,248
Jul 3, 20262.932.982.932.982.982.05%4,394,813
Jul 2, 20262.922.942.922.922.92-3,205,629
Jul 1, 20262.942.972.922.922.92-1.02%2,947,038
Jun 30, 20262.942.962.932.952.950.68%5,063,696
Jun 29, 20262.952.982.932.932.93-0.68%5,526,010
Jun 26, 20262.972.992.952.952.95-0.34%4,477,768
Jun 25, 20263.003.022.952.962.96-1.33%5,850,458
Jun 24, 20263.013.043.003.003.00-0.66%7,232,607
Jun 23, 20263.053.073.003.023.02-0.98%6,636,573
Jun 22, 20262.993.052.983.053.051.67%9,306,895
Jun 19, 20263.013.022.973.003.00-7,106,430
Jun 18, 20263.023.022.963.003.001.01%18,121,070
Jun 17, 20262.942.972.852.972.971.37%15,676,630
Jun 16, 20262.952.972.902.932.931.03%14,512,680
Jun 12, 20262.832.922.832.902.903.20%12,318,790
Jun 11, 20262.812.822.802.812.81-0.35%3,679,896
Jun 10, 20262.842.842.812.822.82-0.70%5,240,818
Jun 9, 20262.812.862.812.842.841.43%4,630,457
Jun 8, 20262.812.842.782.802.80-0.36%8,717,990
Jun 5, 20262.822.842.802.812.81-2,934,550
Jun 4, 20262.822.832.802.812.81-2,170,199
Jun 3, 20262.842.842.802.812.81-0.71%3,490,625
Jun 2, 20262.862.872.822.832.83-1.05%3,398,905
Jun 1, 20262.842.862.822.862.860.70%5,342,329
May 25, 20262.872.942.832.842.84-0.35%14,855,550
May 22, 20262.812.862.812.852.851.42%28,444,090
May 21, 20262.802.832.802.812.810.72%8,588,819
May 20, 20262.772.822.772.792.790.72%7,644,943
May 19, 20262.802.842.772.772.77-2.46%23,432,360
May 18, 20262.862.872.822.842.84-1.73%7,624,928
May 15, 20262.842.932.832.892.892.12%7,387,048
May 14, 20262.822.862.812.832.830.71%5,593,657
May 13, 20262.862.892.782.812.81-1.40%6,075,951
May 12, 20262.932.942.852.852.85-2.73%4,014,177
May 11, 20262.962.962.912.932.93-1.01%4,881,888
May 8, 20262.952.962.912.962.960.68%4,422,072
May 7, 20262.982.992.922.942.94-1.01%9,012,180
May 6, 20262.952.992.932.972.971.71%10,657,080
May 5, 20262.922.972.882.922.92-0.68%10,512,910
May 4, 20262.953.012.942.942.941.03%8,667,883
May 1, 20262.952.952.872.912.91-1.69%6,525,015