Bank AlJazira Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 22, 2025	10.96	11.00	10.86	10.96	10.52	-	5,298,330
Dec 21, 2025	10.99	11.11	10.96	10.96	10.52	-0.18%	4,251,241
Dec 18, 2025	11.09	11.10	10.94	10.98	10.54	-0.99%	10,422,270
Dec 17, 2025	11.18	11.19	11.04	11.09	10.65	-0.89%	4,384,831
Dec 16, 2025	11.40	11.41	11.15	11.19	10.74	-1.84%	2,759,381
Dec 15, 2025	11.41	11.41	11.28	11.40	10.95	-0.09%	2,047,699
Dec 14, 2025	11.55	11.55	11.40	11.41	10.96	-1.21%	1,576,741
Dec 11, 2025	11.59	11.61	11.46	11.55	11.09	-	2,853,127
Dec 10, 2025	11.69	11.69	11.50	11.55	11.09	-1.20%	2,956,649
Dec 9, 2025	11.56	11.74	11.49	11.69	11.22	1.12%	3,504,968
Dec 8, 2025	11.44	11.66	11.38	11.56	11.10	1.23%	3,574,529
Dec 7, 2025	11.40	11.46	11.37	11.42	10.97	0.26%	1,292,029
Dec 4, 2025	11.17	11.42	11.14	11.39	10.94	2.15%	4,244,488
Dec 3, 2025	11.34	11.35	11.14	11.15	10.71	-1.59%	3,381,921