Arab Islamic Bank P.L.C. (PEX:AIB)
1.100
-0.010 (-0.90%)
At close: Sep 3, 2025
Arab Islamic Bank P.L.C. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 3, 2025 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -0.90% | 13,800 |
Sep 2, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.89% | 50 |
Aug 31, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -3.45% | 20,315 |
Aug 27, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | 8,997 |
Aug 26, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 2,661 |
Aug 25, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -2.54% | 4,655 |
Aug 24, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 2.61% | 11,944 |
Aug 20, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | 56 |
Aug 17, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -3.33% | 5 |
Aug 7, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | 3,525 |
Aug 5, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 2.54% | 177 |
Aug 4, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | 236 |
Jul 31, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | 7,000 |
Jul 30, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | 1,000 |
Jul 24, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | 3,000 |
Jul 22, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 5,465 |
Jul 21, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 9,995 |
Jul 20, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 4,575 |
Jul 17, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | 10,784 |
Jul 16, 2025 | 1.21 | 1.25 | 1.21 | 1.21 | 1.21 | - | 12,969 |
Jul 15, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 3,000 |
Jul 14, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | 1,000 |
Jul 10, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 1,530 |
Jul 9, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 18,800 |
Jul 3, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | 150 |
Jul 2, 2025 | 1.22 | 1.26 | 1.21 | 1.21 | 1.21 | -1.63% | 17,960 |
Jul 1, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.60% | 2,000 |
Jun 30, 2025 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | -3.10% | 15,481 |
Jun 29, 2025 | 1.21 | 1.29 | 1.21 | 1.29 | 1.29 | 6.61% | 35,150 |
Jun 25, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 4,000 |
Jun 24, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 1.68% | 3,600 |
Jun 23, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 1.71% | 4,000 |
Jun 19, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -3.31% | 3,638 |
Jun 18, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.63% | 191 |
Jun 17, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | - | 4,050 |
Jun 15, 2025 | 1.16 | 1.23 | 1.16 | 1.23 | 1.23 | -1.60% | 30,500 |
Jun 12, 2025 | 1.23 | 1.25 | 1.22 | 1.25 | 1.25 | -1.57% | 6,200 |
Jun 11, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.79% | 1,000 |
Jun 4, 2025 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | 3.28% | 4,600 |
Jun 3, 2025 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 1.67% | 8,000 |
May 27, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 6,288 |
May 22, 2025 | 1.13 | 1.20 | 1.13 | 1.20 | 1.20 | 6.19% | 18,171 |
May 21, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.74% | 20,000 |
May 19, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 6,000 |
May 18, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | 11,000 |
May 15, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 294 |
May 14, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | 3,050 |
May 13, 2025 | 1.13 | 1.16 | 1.13 | 1.15 | 1.15 | 4.55% | 17,800 |
May 12, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.92% | 1,000 |
May 11, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 11,000 |