Bank AlJazira Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	11.11	11.14	11.07	11.10	-	-	416,641
Mar 2, 2026	11.24	11.26	11.02	11.10	11.10	-1.25%	4,376,415
Mar 1, 2026	11.10	11.41	11.09	11.24	11.24	-2.94%	5,106,354
Feb 26, 2026	11.75	11.75	11.57	11.58	11.58	-1.19%	3,359,999
Feb 25, 2026	11.76	11.80	11.66	11.72	11.72	-0.34%	2,306,667
Feb 24, 2026	11.72	11.76	11.62	11.76	11.76	0.09%	3,095,666
Feb 23, 2026	11.78	11.90	11.56	11.75	11.75	-0.25%	3,892,971
Feb 19, 2026	12.00	12.01	11.76	11.78	11.78	-1.83%	3,298,690
Feb 18, 2026	11.77	12.04	11.70	12.00	12.00	1.87%	3,965,870
Feb 17, 2026	11.85	11.85	11.68	11.78	11.78	-0.51%	2,258,176
Feb 16, 2026	11.87	11.92	11.82	11.84	11.84	-0.67%	2,418,427
Feb 15, 2026	12.05	12.09	11.80	11.92	11.92	-0.91%	5,141,372
Feb 12, 2026	11.97	12.05	11.96	12.03	12.03	0.67%	3,411,140
Feb 11, 2026	11.99	12.04	11.92	11.95	11.95	-0.33%	4,287,065
Feb 10, 2026	12.00	12.07	11.97	11.99	11.99	-0.08%	2,747,899
Feb 9, 2026	12.20	12.20	11.88	12.00	12.00	-4.38%	7,790,329
Feb 8, 2026	12.52	12.65	12.47	12.55	12.05	0.88%	5,121,080
Feb 5, 2026	12.60	12.60	12.40	12.44	11.94	-1.43%	5,095,844
Feb 4, 2026	12.65	12.70	12.58	12.62	12.12	-0.24%	3,043,242
Feb 3, 2026	12.60	12.77	12.55	12.65	12.15	0.56%	4,560,647
Feb 2, 2026	12.37	12.58	12.25	12.58	12.08	1.70%	6,367,572
Feb 1, 2026	12.60	12.60	12.19	12.37	11.88	-1.28%	5,794,268
Jan 29, 2026	12.40	12.68	12.37	12.53	12.03	4.16%	14,356,060
Jan 28, 2026	12.04	12.15	11.93	12.03	11.55	0.08%	4,711,849
Jan 27, 2026	11.92	12.07	11.86	12.02	11.54	1.18%	6,256,443
Jan 26, 2026	11.86	11.91	11.79	11.88	11.41	-0.34%	3,235,534
Jan 25, 2026	11.79	11.99	11.77	11.92	11.45	1.19%	2,438,495
Jan 22, 2026	11.45	11.84	11.45	11.78	11.31	2.88%	5,362,275
Jan 21, 2026	11.41	11.48	11.39	11.45	10.99	-0.09%	2,219,764
Jan 20, 2026	11.45	11.53	11.40	11.46	11.00	0.17%	3,821,502
Jan 19, 2026	11.41	11.47	11.31	11.44	10.98	0.35%	3,691,229
Jan 18, 2026	11.33	11.47	11.33	11.40	10.95	1.06%	3,070,043
Jan 15, 2026	11.37	11.44	11.28	11.28	10.83	-1.40%	1,962,712
Jan 14, 2026	11.37	11.51	11.29	11.44	10.98	0.70%	6,134,245
Jan 13, 2026	11.49	11.52	11.30	11.36	10.91	-1.22%	4,870,766
Jan 12, 2026	11.22	11.50	11.21	11.50	11.04	2.50%	3,369,415
Jan 11, 2026	11.14	11.28	11.12	11.22	10.77	0.90%	2,049,993
Jan 8, 2026	11.27	11.37	11.09	11.12	10.68	-1.42%	4,830,448
Jan 7, 2026	11.33	11.44	11.15	11.28	10.83	2.64%	7,413,862
Jan 6, 2026	11.10	11.19	10.90	10.99	10.55	-0.99%	3,365,516
Jan 5, 2026	11.05	11.21	11.00	11.10	10.66	0.45%	3,035,067
Jan 4, 2026	11.33	11.33	10.98	11.05	10.61	-2.47%	1,989,156
Jan 1, 2026	11.16	11.37	11.15	11.33	10.88	1.61%	1,280,279
Dec 31, 2025	11.00	11.15	10.99	11.15	10.71	1.55%	2,216,837
Dec 30, 2025	11.06	11.07	10.88	10.98	10.54	-0.72%	2,132,938
Dec 29, 2025	10.85	11.06	10.83	11.06	10.62	2.22%	2,398,535
Dec 28, 2025	10.98	10.99	10.81	10.82	10.39	-1.37%	3,241,170
Dec 25, 2025	11.00	11.01	10.97	10.97	10.53	-0.18%	1,558,970
Dec 24, 2025	11.06	11.06	10.97	10.99	10.55	-0.63%	3,938,762
Dec 23, 2025	10.99	11.07	10.97	11.06	10.62	0.91%	7,431,667