Skip to main content
logo
Sharjah Islamic Bank PJSC (ADX:SIB)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
2.960
+0.010 (0.34%)
Last updated: Aug 5, 2026, 10:00 AM GST

Sharjah Islamic Bank PJSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 3, 20262.912.922.892.922.920.69%2,164,095
Jul 31, 20262.932.932.892.902.90-1.02%6,440,308
Jul 30, 20262.922.932.892.932.930.69%5,046,611
Jul 29, 20262.912.932.902.912.910.34%2,787,847
Jul 28, 20262.932.972.902.902.90-1.02%4,162,227
Jul 27, 20262.902.932.902.932.931.38%939,513
Jul 24, 20262.902.922.882.892.89-0.34%3,501,167
Jul 23, 20262.912.932.902.902.90-2,974,388
Jul 22, 20262.912.922.892.902.90-0.34%4,420,340
Jul 21, 20262.902.942.902.912.910.69%6,448,824
Jul 20, 20262.902.922.872.892.89-0.34%6,033,419
Jul 17, 20262.912.922.902.902.90-0.34%2,530,073
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%7,615,845
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