Bank AlJazira Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 18, 2025	11.88	11.94	11.76	11.88	11.88	0.25%	2,015,702
Nov 17, 2025	11.97	11.97	11.79	11.85	11.85	-1.00%	1,796,359
Nov 16, 2025	11.96	11.99	11.80	11.97	11.97	0.08%	1,444,066
Nov 13, 2025	12.03	12.03	11.96	11.96	11.96	-0.58%	2,288,709
Nov 12, 2025	12.02	12.16	12.02	12.03	12.03	0.08%	1,863,835
Nov 11, 2025	12.02	12.10	12.00	12.02	12.02	-0.08%	1,383,938
Nov 10, 2025	12.12	12.12	12.03	12.03	12.03	-0.66%	1,388,411
Nov 9, 2025	12.10	12.14	11.97	12.11	12.11	0.17%	2,754,027
Nov 6, 2025	12.04	12.09	11.96	12.09	12.09	0.50%	3,997,513
Nov 5, 2025	12.34	12.34	11.99	12.03	12.03	-2.43%	4,120,849
Nov 4, 2025	12.44	12.45	12.23	12.33	12.33	-0.80%	2,688,783
Nov 3, 2025	12.62	12.62	12.37	12.43	12.43	-0.96%	2,999,868
Nov 2, 2025	12.63	12.65	12.53	12.55	12.55	-0.63%	2,418,421
Oct 30, 2025	12.83	12.88	12.62	12.63	12.63	-1.71%	5,144,642
Oct 29, 2025	12.80	12.88	12.77	12.85	12.85	0.63%	2,666,954
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%	15,283,830
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