Safwa Islamic Bank (ASE:SIBK)
2.670
-0.030 (-1.11%)
At close: Oct 30, 2025
Safwa Islamic Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 2.69 | 2.72 | 2.69 | 2.70 | 2.70 | 0.37% | 8,823 |
| Oct 28, 2025 | 2.70 | 2.70 | 2.69 | 2.69 | 2.69 | -0.37% | 2,620 |
| Oct 27, 2025 | 2.61 | 2.70 | 2.61 | 2.70 | 2.70 | 1.89% | 11,673 |
| Oct 26, 2025 | 2.65 | 2.68 | 2.65 | 2.65 | 2.65 | 0.38% | 5,718 |
| Oct 23, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 0.38% | 1,050 |
| Oct 22, 2025 | 2.62 | 2.68 | 2.62 | 2.63 | 2.63 | -0.38% | 3,553 |
| Oct 21, 2025 | 2.70 | 2.70 | 2.64 | 2.64 | 2.64 | -1.49% | 2,754 |
| Oct 20, 2025 | 2.72 | 2.74 | 2.68 | 2.68 | 2.68 | -1.47% | 7,846 |
| Oct 19, 2025 | 2.74 | 2.75 | 2.72 | 2.72 | 2.72 | 0.37% | 1,350 |
| Oct 16, 2025 | 2.70 | 2.71 | 2.68 | 2.71 | 2.71 | - | 7,439 |
| Oct 15, 2025 | 2.77 | 2.77 | 2.70 | 2.71 | 2.71 | -2.52% | 11,827 |
| Oct 14, 2025 | 2.78 | 2.79 | 2.72 | 2.78 | 2.78 | - | 8,455 |
| Oct 13, 2025 | 2.64 | 2.79 | 2.64 | 2.78 | 2.78 | 5.30% | 43,985 |
| Oct 12, 2025 | 2.49 | 2.66 | 2.49 | 2.64 | 2.64 | 5.60% | 43,013 |
| Oct 9, 2025 | 2.35 | 2.50 | 2.35 | 2.50 | 2.50 | 6.38% | 18,445 |
| Oct 8, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | 5,166 |
| Oct 7, 2025 | 2.34 | 2.35 | 2.32 | 2.35 | 2.35 | 0.86% | 9,610 |
| Oct 6, 2025 | 2.32 | 2.33 | 2.32 | 2.33 | 2.33 | - | 8,701 |
| Oct 5, 2025 | 2.32 | 2.33 | 2.31 | 2.33 | 2.33 | 0.43% | 14,935 |
| Oct 2, 2025 | 2.31 | 2.32 | 2.31 | 2.32 | 2.32 | -0.43% | 5,555 |
| Oct 1, 2025 | 2.32 | 2.33 | 2.32 | 2.33 | 2.33 | 0.87% | 20,000 |
| Sep 30, 2025 | 2.30 | 2.31 | 2.30 | 2.31 | 2.31 | - | 753 |
| Sep 29, 2025 | 2.33 | 2.33 | 2.31 | 2.31 | 2.31 | -0.43% | 4,766 |
| Sep 28, 2025 | 2.32 | 2.32 | 2.31 | 2.32 | 2.32 | -0.43% | 3,790 |
| Sep 25, 2025 | 2.32 | 2.33 | 2.32 | 2.33 | 2.33 | 0.87% | 2,239 |
| Sep 24, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | -0.43% | 4,875 |
| Sep 23, 2025 | 2.32 | 2.32 | 2.30 | 2.32 | 2.32 | - | 6,150 |
| Sep 22, 2025 | 2.30 | 2.33 | 2.30 | 2.32 | 2.32 | -0.43% | 9,375 |
| Sep 21, 2025 | 2.31 | 2.33 | 2.31 | 2.33 | 2.33 | - | 7,336 |
| Sep 18, 2025 | 2.32 | 2.33 | 2.31 | 2.33 | 2.33 | 0.43% | 5,460 |
| Sep 17, 2025 | 2.31 | 2.32 | 2.30 | 2.32 | 2.32 | 0.87% | 4,665 |
| Sep 16, 2025 | 2.29 | 2.31 | 2.29 | 2.30 | 2.30 | 0.44% | 5,957 |
| Sep 15, 2025 | 2.31 | 2.31 | 2.28 | 2.29 | 2.29 | -0.87% | 11,895 |
| Sep 14, 2025 | 2.31 | 2.31 | 2.29 | 2.31 | 2.31 | -0.43% | 2,100 |
| Sep 11, 2025 | 2.31 | 2.32 | 2.27 | 2.32 | 2.32 | - | 29,521 |
| Sep 10, 2025 | 2.32 | 2.32 | 2.30 | 2.32 | 2.32 | - | 4,070 |
| Sep 9, 2025 | 2.33 | 2.33 | 2.32 | 2.32 | 2.32 | -0.43% | 1,363 |
| Sep 8, 2025 | 2.31 | 2.33 | 2.31 | 2.33 | 2.33 | 1.30% | 5,361 |
| Sep 7, 2025 | 2.30 | 2.31 | 2.29 | 2.30 | 2.30 | - | 14,680 |
| Sep 3, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 7,034 |
| Sep 2, 2025 | 2.29 | 2.30 | 2.29 | 2.30 | 2.30 | 0.44% | 4,216 |
| Sep 1, 2025 | 2.27 | 2.29 | 2.27 | 2.29 | 2.29 | 0.44% | 8,828 |
| Aug 31, 2025 | 2.28 | 2.29 | 2.28 | 2.28 | 2.28 | -0.44% | 2,017 |
| Aug 28, 2025 | 2.27 | 2.29 | 2.27 | 2.29 | 2.29 | - | 7,190 |
| Aug 27, 2025 | 2.27 | 2.29 | 2.27 | 2.29 | 2.29 | 0.88% | 1,820 |
| Aug 26, 2025 | 2.29 | 2.29 | 2.26 | 2.27 | 2.27 | -0.87% | 735 |
| Aug 25, 2025 | 2.27 | 2.29 | 2.27 | 2.29 | 2.29 | - | 10,018 |
| Aug 24, 2025 | 2.26 | 2.29 | 2.25 | 2.29 | 2.29 | 0.44% | 6,433 |
| Aug 21, 2025 | 2.28 | 2.28 | 2.26 | 2.28 | 2.28 | -0.87% | 22,520 |
| Aug 20, 2025 | 2.28 | 2.30 | 2.28 | 2.30 | 2.30 | 0.88% | 5,351 |