Bank AlJazira (TADAWUL:1020)
12.85
+0.08 (0.63%)
Oct 29, 2025, 3:19 PM AST
Bank AlJazira Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 12.70 | 12.88 | 12.70 | 12.77 | 12.77 | 0.55% | 4,380,082 |
| Oct 27, 2025 | 12.72 | 12.79 | 12.69 | 12.70 | 12.70 | -0.16% | 2,268,527 |
| Oct 26, 2025 | 12.70 | 12.76 | 12.70 | 12.72 | 12.72 | 0.16% | 1,882,871 |
| Oct 23, 2025 | 12.74 | 12.74 | 12.64 | 12.70 | 12.70 | -0.16% | 2,595,931 |
| Oct 22, 2025 | 12.69 | 12.83 | 12.67 | 12.72 | 12.72 | - | 3,614,390 |
| Oct 21, 2025 | 13.00 | 13.04 | 12.65 | 12.72 | 12.72 | -1.85% | 6,267,836 |
| Oct 20, 2025 | 12.95 | 13.03 | 12.87 | 12.96 | 12.96 | 0.31% | 2,825,566 |
| Oct 19, 2025 | 13.02 | 13.04 | 12.92 | 12.92 | 12.92 | -0.69% | 2,868,615 |
| Oct 16, 2025 | 13.01 | 13.09 | 12.95 | 13.01 | 13.01 | 0.08% | 2,528,526 |
| Oct 15, 2025 | 12.88 | 13.06 | 12.86 | 13.00 | 13.00 | 0.62% | 2,940,112 |
| Oct 14, 2025 | 12.95 | 12.99 | 12.84 | 12.92 | 12.92 | -0.39% | 2,638,357 |
| Oct 13, 2025 | 12.90 | 12.99 | 12.87 | 12.97 | 12.97 | 0.86% | 1,866,444 |
| Oct 12, 2025 | 12.82 | 12.92 | 12.68 | 12.86 | 12.86 | -0.39% | 1,805,796 |
| Oct 9, 2025 | 12.92 | 13.02 | 12.90 | 12.91 | 12.91 | -0.08% | 2,887,136 |
| Oct 8, 2025 | 12.93 | 12.99 | 12.86 | 12.92 | 12.92 | - | 1,079,130 |
| Oct 7, 2025 | 13.00 | 13.03 | 12.89 | 12.92 | 12.92 | -0.39% | 2,622,399 |
| Oct 6, 2025 | 12.94 | 13.10 | 12.94 | 12.97 | 12.97 | 0.39% | 3,064,456 |
| Oct 5, 2025 | 13.00 | 13.08 | 12.92 | 12.92 | 12.92 | -0.62% | 3,240,496 |
| Oct 2, 2025 | 13.00 | 13.16 | 12.94 | 13.00 | 13.00 | 0.78% | 6,667,777 |
| Oct 1, 2025 | 12.89 | 13.20 | 12.80 | 12.90 | 12.90 | 0.62% | 7,531,329 |
| Sep 30, 2025 | 12.77 | 12.96 | 12.72 | 12.82 | 12.82 | 1.02% | 5,221,969 |
| Sep 29, 2025 | 12.50 | 12.70 | 12.42 | 12.69 | 12.69 | 1.44% | 4,311,204 |
| Sep 28, 2025 | 12.54 | 12.59 | 12.42 | 12.51 | 12.51 | -0.71% | 4,432,867 |
| Sep 25, 2025 | 13.02 | 13.19 | 12.58 | 12.60 | 12.60 | -4.62% | 15,283,836 |
| Sep 24, 2025 | 13.30 | 13.31 | 12.75 | 13.21 | 13.21 | 9.17% | 26,383,790 |
| Sep 22, 2025 | 11.98 | 12.11 | 11.94 | 12.10 | 12.10 | 1.26% | 5,334,044 |
| Sep 21, 2025 | 12.00 | 12.03 | 11.94 | 11.95 | 11.95 | -0.33% | 1,797,699 |
| Sep 18, 2025 | 11.98 | 11.99 | 11.87 | 11.99 | 11.99 | 0.17% | 2,835,902 |
| Sep 17, 2025 | 11.79 | 11.97 | 11.75 | 11.97 | 11.97 | 1.96% | 2,679,289 |
| Sep 16, 2025 | 11.72 | 11.79 | 11.63 | 11.74 | 11.74 | 0.34% | 2,002,463 |
| Sep 15, 2025 | 11.84 | 11.84 | 11.60 | 11.70 | 11.70 | -1.27% | 3,009,198 |
| Sep 14, 2025 | 11.94 | 11.94 | 11.76 | 11.85 | 11.85 | -0.42% | 1,817,193 |
| Sep 11, 2025 | 12.06 | 12.06 | 11.83 | 11.90 | 11.90 | -1.00% | 2,670,947 |
| Sep 10, 2025 | 12.00 | 12.10 | 11.89 | 12.02 | 12.02 | 0.25% | 1,810,727 |
| Sep 9, 2025 | 11.80 | 12.02 | 11.78 | 11.99 | 11.99 | 1.61% | 3,653,510 |
| Sep 8, 2025 | 12.00 | 12.05 | 11.78 | 11.80 | 11.80 | -1.91% | 2,251,303 |
| Sep 7, 2025 | 12.01 | 12.05 | 11.96 | 12.03 | 12.03 | 0.25% | 744,791 |
| 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 |