Bank AlJazira (TADAWUL:1020)
Saudi Arabia · Delayed Price · Currency is SAR 12.00
+0.07 (0.59%)
Sep 4, 2025, 3:14 PM AST
Bank AlJazira Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 11.93 | 12.08 | 11.92 | 12.00 | 12.00 | 0.59% | 1,885,418 |
| Sep 3, 2025 | 12.01 | 12.05 | 11.92 | 11.93 | 11.93 | -0.91% | 2,131,470 |
| Sep 2, 2025 | 11.96 | 12.08 | 11.93 | 12.04 | 12.04 | 0.67% | 1,781,684 |
| Sep 1, 2025 | 12.08 | 12.08 | 11.83 | 11.96 | 11.96 | -0.75% | 3,612,240 |
| Aug 31, 2025 | 12.13 | 12.14 | 11.98 | 12.05 | 12.05 | -0.74% | 2,695,129 |
| Aug 28, 2025 | 12.34 | 12.34 | 12.14 | 12.14 | 12.14 | -1.78% | 3,071,930 |
| Aug 27, 2025 | 12.40 | 12.40 | 12.24 | 12.36 | 12.36 | -0.32% | 2,622,112 |
| Aug 26, 2025 | 12.50 | 12.51 | 12.35 | 12.40 | 12.40 | -1.12% | 3,480,163 |
| Aug 25, 2025 | 12.59 | 12.73 | 12.49 | 12.54 | 12.54 | -0.32% | 2,938,095 |
| Aug 24, 2025 | 12.50 | 12.68 | 12.47 | 12.58 | 12.58 | 0.96% | 2,029,093 |
| Aug 21, 2025 | 12.48 | 12.50 | 12.41 | 12.46 | 12.46 | -0.08% | 1,209,155 |
| Aug 20, 2025 | 12.48 | 12.57 | 12.44 | 12.47 | 12.47 | -0.24% | 1,976,233 |
| Aug 19, 2025 | 12.39 | 12.50 | 12.35 | 12.50 | 12.50 | 1.05% | 2,033,221 |
| Aug 18, 2025 | 12.41 | 12.44 | 12.33 | 12.37 | 12.37 | -0.24% | 1,316,876 |
| Aug 17, 2025 | 12.39 | 12.44 | 12.35 | 12.40 | 12.40 | 0.08% | 982,671 |
| Aug 14, 2025 | 12.33 | 12.39 | 12.27 | 12.39 | 12.39 | 1.06% | 1,642,084 |
| Aug 13, 2025 | 12.31 | 12.34 | 12.23 | 12.26 | 12.26 | -0.33% | 1,624,663 |
| Aug 12, 2025 | 12.26 | 12.34 | 12.21 | 12.30 | 12.30 | 0.33% | 1,297,481 |
| Aug 11, 2025 | 12.42 | 12.46 | 12.26 | 12.26 | 12.26 | -1.53% | 2,397,036 |
| Aug 10, 2025 | 12.56 | 12.56 | 12.42 | 12.45 | 12.45 | -1.03% | 939,778 |
| Aug 7, 2025 | 12.69 | 12.71 | 12.52 | 12.58 | 12.58 | -0.94% | 1,447,291 |
| Aug 6, 2025 | 12.63 | 12.72 | 12.57 | 12.70 | 12.70 | 0.63% | 1,187,030 |
| Aug 5, 2025 | 12.50 | 12.63 | 12.44 | 12.62 | 12.62 | 0.96% | 2,029,962 |
| Aug 4, 2025 | 12.43 | 12.63 | 12.43 | 12.50 | 12.50 | -0.40% | 2,057,055 |
| Aug 3, 2025 | 12.54 | 12.57 | 12.38 | 12.55 | 12.55 | -0.16% | 1,343,119 |
| Jul 31, 2025 | 12.46 | 12.57 | 12.37 | 12.57 | 12.57 | 0.08% | 2,182,691 |
| Jul 30, 2025 | 12.50 | 12.56 | 12.37 | 12.56 | 12.56 | 0.48% | 2,528,146 |
| Jul 29, 2025 | 12.65 | 12.67 | 12.50 | 12.50 | 12.50 | -0.79% | 1,816,222 |
| Jul 28, 2025 | 12.72 | 12.79 | 12.60 | 12.60 | 12.60 | -0.79% | 1,466,922 |
| Jul 27, 2025 | 12.62 | 12.93 | 12.52 | 12.70 | 12.70 | 2.09% | 7,358,637 |
| Jul 24, 2025 | 12.54 | 12.54 | 12.37 | 12.44 | 12.44 | -0.08% | 1,148,116 |
| Jul 23, 2025 | 12.22 | 12.47 | 12.21 | 12.45 | 12.45 | 1.88% | 1,589,060 |
| Jul 22, 2025 | 12.37 | 12.41 | 12.20 | 12.22 | 12.22 | -1.21% | 1,128,336 |
| Jul 21, 2025 | 12.23 | 12.41 | 12.18 | 12.37 | 12.37 | 1.23% | 2,088,189 |
| Jul 20, 2025 | 12.31 | 12.38 | 12.19 | 12.22 | 12.22 | -0.73% | 1,254,032 |
| Jul 17, 2025 | 12.38 | 12.40 | 12.28 | 12.31 | 12.31 | -0.57% | 3,880,487 |
| Jul 16, 2025 | 12.50 | 12.58 | 12.33 | 12.38 | 12.38 | -1.12% | 2,502,497 |
| Jul 15, 2025 | 12.51 | 12.55 | 12.45 | 12.52 | 12.52 | 0.08% | 1,956,612 |
| Jul 14, 2025 | 12.66 | 12.68 | 12.50 | 12.51 | 12.51 | -1.18% | 2,272,166 |
| Jul 13, 2025 | 12.70 | 12.74 | 12.64 | 12.66 | 12.66 | -0.24% | 4,093,387 |
| Jul 10, 2025 | 12.60 | 12.69 | 12.54 | 12.69 | 12.69 | 0.24% | 2,168,333 |
| Jul 9, 2025 | 12.72 | 12.76 | 12.54 | 12.66 | 12.66 | -0.94% | 2,824,556 |
| Jul 8, 2025 | 12.71 | 12.79 | 12.65 | 12.78 | 12.78 | 0.39% | 3,316,073 |
| Jul 7, 2025 | 12.58 | 12.76 | 12.57 | 12.73 | 12.73 | 1.19% | 3,247,270 |
| Jul 6, 2025 | 12.44 | 12.62 | 12.39 | 12.58 | 12.58 | 1.13% | 4,045,950 |
| Jul 3, 2025 | 12.49 | 12.52 | 12.34 | 12.44 | 12.44 | -0.32% | 12,521,666 |
| Jul 2, 2025 | 12.62 | 12.62 | 12.46 | 12.48 | 12.48 | -0.87% | 14,460,044 |
| Jul 1, 2025 | 12.85 | 12.85 | 12.57 | 12.59 | 12.59 | -2.02% | 3,173,316 |
| Jun 30, 2025 | 12.96 | 12.97 | 12.77 | 12.85 | 12.85 | -0.85% | 2,804,338 |
| Jun 29, 2025 | 12.94 | 13.00 | 12.86 | 12.96 | 12.96 | 0.15% | 1,983,207 |