Safwa Islamic Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2025	2.99	3.00	2.99	3.00	3.00	-	11,782
Nov 19, 2025	2.99	3.00	2.98	3.00	3.00	0.33%	8,353
Nov 18, 2025	2.99	3.00	2.99	2.99	2.99	-0.33%	4,846
Nov 17, 2025	2.98	3.00	2.98	3.00	3.00	1.35%	4,110
Nov 16, 2025	3.01	3.01	2.95	2.96	2.96	-1.99%	5,634
Nov 13, 2025	3.01	3.02	3.00	3.02	3.02	-0.33%	9,634
Nov 12, 2025	3.01	3.06	3.00	3.03	3.03	0.66%	15,530
Nov 11, 2025	2.99	3.09	2.99	3.01	3.01	1.35%	42,414
Nov 10, 2025	2.84	3.00	2.83	2.97	2.97	4.21%	50,808
Nov 9, 2025	2.81	2.85	2.78	2.85	2.85	1.42%	77,189
Nov 6, 2025	2.79	2.81	2.78	2.81	2.81	1.81%	43,940
Nov 5, 2025	2.73	2.76	2.73	2.76	2.76	0.73%	16,278
Nov 4, 2025	2.71	2.74	2.71	2.74	2.74	1.11%	4,362
Nov 3, 2025	2.71	2.74	2.71	2.71	2.71	-	6,181
Nov 2, 2025	2.67	2.71	2.67	2.71	2.71	1.50%	9,781
Oct 30, 2025	2.71	2.73	2.64	2.67	2.67	-1.11%	18,838
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