Sharjah Islamic Bank PJSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	2.92	2.94	2.85	2.92	2.92	-	14,162,610
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
Aug 21, 2026	2.84	2.91	2.83	2.90	2.90	2.11%	8,389,269
Aug 20, 2026	2.85	2.89	2.84	2.84	2.84	-0.35%	5,612,022
Aug 19, 2026	2.84	2.86	2.81	2.85	2.85	0.35%	5,404,108
Aug 18, 2026	2.86	2.87	2.84	2.84	2.84	-1.05%	6,729,140
Aug 17, 2026	2.87	2.89	2.86	2.87	2.87	-	13,176,392
Aug 14, 2026	2.89	2.89	2.86	2.87	2.87	-0.69%	8,292,844
Aug 13, 2026	2.88	2.90	2.87	2.89	2.89	0.70%	5,461,298
Aug 12, 2026	2.88	2.90	2.87	2.87	2.87	-	17,182,471
Aug 11, 2026	2.90	2.91	2.87	2.87	2.87	-1.03%	5,892,018
Aug 10, 2026	2.92	2.92	2.89	2.90	2.90	-0.68%	4,170,462
Aug 7, 2026	2.91	2.93	2.90	2.92	2.92	0.69%	2,963,932
Aug 6, 2026	2.96	2.96	2.90	2.90	2.90	-2.03%	5,699,692
Aug 5, 2026	2.95	2.97	2.94	2.96	2.96	0.34%	3,824,658
Aug 4, 2026	2.91	2.96	2.90	2.95	2.95	1.03%	6,918,537
Aug 3, 2026	2.91	2.92	2.89	2.92	2.92	0.69%	2,164,095
Jul 31, 2026	2.93	2.93	2.89	2.90	2.90	-1.02%	6,440,308
Jul 30, 2026	2.92	2.93	2.89	2.93	2.93	0.69%	5,046,611
Jul 29, 2026	2.91	2.93	2.90	2.91	2.91	0.34%	2,787,847
Jul 28, 2026	2.93	2.97	2.90	2.90	2.90	-1.02%	4,162,227
Jul 27, 2026	2.90	2.93	2.90	2.93	2.93	1.38%	2,185,752
Jul 24, 2026	2.90	2.92	2.88	2.89	2.89	-0.34%	3,501,167
Jul 23, 2026	2.91	2.93	2.90	2.90	2.90	-	2,974,388
Jul 22, 2026	2.91	2.92	2.89	2.90	2.90	-0.34%	4,420,340
Jul 21, 2026	2.90	2.94	2.90	2.91	2.91	0.69%	6,448,824
Jul 20, 2026	2.90	2.92	2.87	2.89	2.89	-0.34%	6,033,419
Jul 17, 2026	2.91	2.92	2.90	2.90	2.90	-0.34%	2,530,073
Jul 16, 2026	2.93	2.95	2.90	2.91	2.91	-0.68%	4,605,183
Jul 15, 2026	2.91	2.96	2.90	2.93	2.93	1.03%	5,810,958
Jul 14, 2026	2.91	2.93	2.87	2.90	2.90	-0.34%	7,865,547
Jul 13, 2026	2.94	2.94	2.91	2.91	2.91	-1.69%	3,941,441
Jul 10, 2026	2.94	2.96	2.93	2.96	2.96	1.02%	3,138,133
Jul 9, 2026	2.90	2.95	2.90	2.93	2.93	1.03%	3,130,767
Jul 8, 2026	2.96	2.97	2.90	2.90	2.90	-2.68%	6,250,393
Jul 7, 2026	2.98	2.99	2.96	2.98	2.98	0.34%	3,174,333
Jul 6, 2026	2.99	3.00	2.96	2.97	2.97	-0.34%	4,274,248
Jul 3, 2026	2.93	2.98	2.93	2.98	2.98	2.05%	4,394,813
Jul 2, 2026	2.92	2.94	2.92	2.92	2.92	-	3,205,629
Jul 1, 2026	2.94	2.97	2.92	2.92	2.92	-1.02%	2,947,038
Jun 30, 2026	2.94	2.96	2.93	2.95	2.95	0.68%	5,063,696
Jun 29, 2026	2.95	2.98	2.93	2.93	2.93	-0.68%	5,526,010
Jun 26, 2026	2.97	2.99	2.95	2.95	2.95	-0.34%	4,477,768
Jun 25, 2026	3.00	3.02	2.95	2.96	2.96	-1.33%	5,850,458
Jun 24, 2026	3.01	3.04	3.00	3.00	3.00	-0.66%	7,232,607
Jun 23, 2026	3.05	3.07	3.00	3.02	3.02	-0.98%	7,615,845
Jun 22, 2026	2.99	3.05	2.98	3.05	3.05	1.67%	9,306,895
Jun 19, 2026	3.01	3.02	2.97	3.00	3.00	-	7,106,430