Bank AlJazira Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2025	12.88	12.94	12.74	12.94	12.94	0.62%	1,192,626
Jun 25, 2025	12.90	12.94	12.78	12.86	12.86	-	1,353,089
Jun 24, 2025	12.52	12.86	12.52	12.86	12.86	4.21%	4,414,443
Jun 23, 2025	12.08	12.36	12.06	12.34	12.34	2.15%	1,577,560
Jun 22, 2025	12.12	12.30	12.04	12.08	12.08	-	2,349,358
Jun 19, 2025	12.14	12.24	12.06	12.08	12.08	-0.66%	2,671,134
Jun 18, 2025	12.34	12.38	12.14	12.16	12.16	-1.46%	2,122,753
Jun 17, 2025	12.44	12.54	12.32	12.34	12.34	-0.96%	1,711,042
Jun 16, 2025	12.52	12.64	12.44	12.46	12.46	-0.16%	2,517,533
Jun 15, 2025	12.00	12.54	12.00	12.48	12.48	-0.95%	1,764,584
Jun 12, 2025	12.64	12.66	12.54	12.60	12.60	-0.94%	3,483,627
Jun 11, 2025	12.80	12.96	12.66	12.72	12.72	-0.47%	3,140,378
May 29, 2025	12.88	12.94	12.58	12.78	12.78	-0.62%	3,053,768
May 28, 2025	12.78	12.90	12.68	12.86	12.86	1.26%	2,008,510
May 27, 2025	12.64	12.88	12.58	12.70	12.70	0.16%	2,123,533
May 26, 2025	12.68	12.76	12.48	12.68	12.68	1.28%	3,265,081
May 25, 2025	12.98	13.00	12.52	12.52	12.52	-3.54%	3,673,849
May 22, 2025	13.14	13.18	12.92	12.98	12.98	-1.82%	2,845,464
May 21, 2025	13.18	13.28	13.16	13.22	13.22	-	1,771,149
May 20, 2025	13.26	13.26	13.00	13.22	13.22	-0.30%	3,134,630
May 19, 2025	13.32	13.34	13.22	13.26	13.26	-0.45%	1,061,517
May 18, 2025	13.26	13.36	13.24	13.32	13.32	0.30%	502,996
May 15, 2025	13.32	13.40	13.26	13.28	13.28	-0.30%	1,287,757
May 14, 2025	13.50	13.54	13.30	13.32	13.32	-0.75%	1,766,727
May 13, 2025	13.48	13.58	13.42	13.42	13.42	-0.15%	2,791,839