Bank AlJazira Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	11.45	11.53	11.40	11.46	11.46	0.17%	3,821,502
Jan 19, 2026	11.41	11.47	11.31	11.44	11.44	0.35%	3,691,229
Jan 18, 2026	11.33	11.47	11.33	11.40	11.40	1.06%	3,070,043
Jan 15, 2026	11.37	11.44	11.28	11.28	11.28	-1.40%	1,962,712
Jan 14, 2026	11.37	11.51	11.29	11.44	11.44	0.70%	6,134,245
Jan 13, 2026	11.49	11.52	11.30	11.36	11.36	-1.22%	4,870,766
Jan 12, 2026	11.22	11.50	11.21	11.50	11.50	2.50%	3,369,415
Jan 11, 2026	11.14	11.28	11.12	11.22	11.22	0.90%	2,049,993
Jan 8, 2026	11.27	11.37	11.09	11.12	11.12	-1.42%	4,830,448
Jan 7, 2026	11.33	11.44	11.15	11.28	11.28	2.64%	7,413,862
Jan 6, 2026	11.10	11.19	10.90	10.99	10.99	-0.99%	3,365,516
Jan 5, 2026	11.05	11.21	11.00	11.10	11.10	0.45%	3,035,067
Jan 4, 2026	11.33	11.33	10.98	11.05	11.05	-2.47%	1,989,156
Jan 1, 2026	11.16	11.37	11.15	11.33	11.33	1.61%	1,280,279
Dec 31, 2025	11.00	11.15	10.99	11.15	11.15	1.55%	2,216,837
Dec 30, 2025	11.06	11.07	10.88	10.98	10.98	-0.72%	2,132,938
Dec 29, 2025	10.85	11.06	10.83	11.06	11.06	2.22%	2,398,535
Dec 28, 2025	10.98	10.99	10.81	10.82	10.82	-1.37%	3,241,170
Dec 25, 2025	11.00	11.01	10.97	10.97	10.97	-0.18%	1,558,970
Dec 24, 2025	11.06	11.06	10.97	10.99	10.99	-0.63%	3,938,762
Dec 23, 2025	10.99	11.07	10.97	11.06	11.06	0.91%	7,431,667
Dec 22, 2025	10.96	11.00	10.86	10.96	10.96	-	5,298,330
Dec 21, 2025	10.99	11.11	10.96	10.96	10.96	-0.18%	4,251,241
Dec 18, 2025	11.09	11.10	10.94	10.98	10.98	-0.99%	10,422,270
Dec 17, 2025	11.18	11.19	11.04	11.09	11.09	-0.89%	4,384,831
Dec 16, 2025	11.40	11.41	11.15	11.19	11.19	-1.84%	2,759,381
Dec 15, 2025	11.41	11.41	11.28	11.40	11.40	-0.09%	2,047,699
Dec 14, 2025	11.55	11.55	11.40	11.41	11.41	-1.21%	1,576,741
Dec 11, 2025	11.59	11.61	11.46	11.55	11.55	-	2,853,127
Dec 10, 2025	11.69	11.69	11.50	11.55	11.55	-1.20%	2,956,649
Dec 9, 2025	11.56	11.74	11.49	11.69	11.69	1.12%	3,504,968
Dec 8, 2025	11.44	11.66	11.38	11.56	11.56	1.23%	3,574,529
Dec 7, 2025	11.40	11.46	11.37	11.42	11.42	0.26%	1,292,029
Dec 4, 2025	11.17	11.42	11.14	11.39	11.39	2.15%	4,244,488
Dec 3, 2025	11.34	11.35	11.14	11.15	11.15	-1.59%	3,381,921
Dec 2, 2025	11.56	11.61	11.33	11.33	11.33	-1.90%	3,631,236
Dec 1, 2025	11.49	11.60	11.46	11.55	11.55	0.61%	2,083,397
Nov 30, 2025	11.57	11.60	11.44	11.48	11.48	-0.69%	2,462,105
Nov 27, 2025	11.59	11.65	11.56	11.56	11.56	-0.26%	965,086
Nov 26, 2025	11.63	11.67	11.52	11.59	11.59	-0.17%	1,767,700
Nov 25, 2025	11.68	11.78	11.61	11.61	11.61	-0.43%	1,892,960
Nov 24, 2025	11.83	11.83	11.66	11.66	11.66	-1.52%	4,869,247
Nov 23, 2025	11.90	11.94	11.82	11.84	11.84	-0.08%	999,362
Nov 20, 2025	11.78	11.87	11.77	11.85	11.85	0.68%	1,227,208
Nov 19, 2025	11.91	11.94	11.77	11.77	11.77	-0.93%	1,580,765
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