aljazira bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	10.87	10.95	10.75	10.88	10.88	-0.09%	5,745,956
Nov 9, 2026	10.68	10.89	10.67	10.89	10.89	2.06%	4,219,986
Nov 8, 2026	10.90	10.90	10.63	10.67	10.67	-2.11%	5,232,930
Nov 5, 2026	11.00	11.04	10.79	10.90	10.90	0.46%	4,356,636
Nov 4, 2026	10.60	10.85	10.58	10.85	10.85	2.65%	4,715,603
Nov 3, 2026	10.70	10.74	10.51	10.57	10.57	-1.21%	3,757,645
Nov 2, 2026	10.81	10.88	10.64	10.70	10.70	-1.20%	5,864,211
Nov 1, 2026	10.80	10.86	10.62	10.83	10.83	0.09%	2,515,870
Oct 29, 2026	10.88	10.88	10.71	10.82	10.82	-0.09%	5,377,913
Oct 28, 2026	10.78	10.87	10.57	10.83	10.83	0.46%	5,206,405
Oct 27, 2026	10.74	10.98	10.59	10.78	10.78	1.22%	5,534,521
Oct 26, 2026	10.24	10.80	10.24	10.65	10.65	4.62%	5,876,512
Oct 25, 2026	10.72	10.76	10.17	10.18	10.18	-5.13%	5,476,744
Oct 22, 2026	10.97	11.00	10.68	10.73	10.73	-2.10%	4,186,568
Oct 21, 2026	11.12	11.17	10.91	10.96	10.96	-1.35%	4,381,133
Oct 20, 2026	11.18	11.18	11.00	11.11	11.11	-0.71%	3,346,878
Oct 19, 2026	11.22	11.25	11.14	11.19	11.19	-0.44%	2,476,234
Oct 18, 2026	11.23	11.34	11.19	11.24	11.24	0.09%	3,270,797
Oct 15, 2026	11.09	11.24	11.00	11.23	11.23	1.26%	6,380,041
Oct 14, 2026	11.22	11.22	11.09	11.09	11.09	-1.42%	3,346,280
Oct 13, 2026	11.34	11.42	11.22	11.25	11.25	-0.88%	3,284,895
Oct 12, 2026	11.38	11.41	11.30	11.35	11.35	-0.61%	2,692,659
Oct 11, 2026	11.00	11.48	11.00	11.42	11.42	0.18%	2,907,388
Oct 8, 2026	11.58	11.58	11.40	11.40	11.40	-1.72%	2,724,579
Oct 7, 2026	11.63	11.65	11.57	11.60	11.60	-0.26%	2,413,195
Oct 6, 2026	11.48	11.64	11.48	11.63	11.63	1.39%	2,171,356
Oct 5, 2026	11.60	11.60	11.44	11.47	11.47	-1.97%	2,759,478
Oct 4, 2026	11.56	11.70	11.56	11.70	11.70	1.47%	1,469,291
Oct 1, 2026	11.54	11.56	11.46	11.53	11.53	0.09%	2,114,458
Sep 30, 2026	11.59	11.69	11.50	11.52	11.52	-0.95%	3,386,499
Sep 29, 2026	11.64	11.64	11.55	11.63	11.63	-0.17%	2,771,673
Sep 28, 2026	11.77	11.83	11.62	11.65	11.65	-1.69%	2,804,164
Sep 27, 2026	11.70	11.85	11.65	11.85	11.85	1.20%	1,922,226
Sep 24, 2026	11.74	11.82	11.67	11.71	11.71	-0.26%	1,876,316
Sep 22, 2026	11.67	11.76	11.66	11.74	11.74	0.34%	2,500,514
Sep 21, 2026	11.67	11.81	11.65	11.70	11.70	-	2,740,111
Sep 20, 2026	11.78	11.79	11.68	11.70	11.70	-0.93%	1,749,129
Sep 17, 2026	11.80	11.88	11.77	11.81	11.81	0.08%	3,265,989
Sep 16, 2026	11.80	11.86	11.74	11.80	11.80	0.08%	2,644,531
Sep 15, 2026	11.82	11.83	11.69	11.79	11.79	-0.34%	4,441,444
Sep 14, 2026	11.92	11.95	11.82	11.83	11.83	-0.76%	2,866,593
Sep 13, 2026	11.90	11.97	11.88	11.92	11.92	-0.42%	1,809,861
Sep 10, 2026	12.06	12.08	11.96	11.97	11.97	-1.07%	2,794,429
Sep 9, 2026	12.06	12.10	12.02	12.10	12.10	0.33%	2,499,658
Sep 8, 2026	12.01	12.06	11.95	12.06	12.06	0.33%	1,632,135
Sep 7, 2026	12.20	12.26	12.02	12.02	12.02	-1.96%	2,833,052
Sep 6, 2026	12.15	12.27	12.12	12.26	12.26	0.91%	1,387,797
Sep 3, 2026	12.08	12.20	12.08	12.15	12.15	0.33%	1,821,891
Sep 2, 2026	12.15	12.25	12.10	12.11	12.11	-0.41%	2,189,528
Sep 1, 2026	12.07	12.27	12.07	12.16	12.16	1.33%	3,083,798