Bank AlJazira Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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