Bank AlJazira Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	11.72	11.89	11.72	11.85	11.85	1.11%	3,804,448
Apr 12, 2026	11.70	11.84	11.65	11.72	11.72	-0.17%	2,230,363
Apr 9, 2026	11.74	11.74	11.67	11.74	11.74	-0.51%	2,072,312
Apr 8, 2026	11.75	11.93	11.70	11.80	11.80	2.79%	4,442,511
Apr 7, 2026	11.67	11.69	11.45	11.48	11.48	-1.80%	2,033,353
Apr 6, 2026	11.72	11.75	11.67	11.69	11.69	-0.26%	1,429,513
Apr 5, 2026	11.74	11.76	11.65	11.72	11.72	-0.34%	954,967
Apr 2, 2026	11.73	11.83	11.73	11.76	11.76	0.26%	1,934,160
Apr 1, 2026	11.78	11.80	11.71	11.73	11.73	-0.09%	2,048,090
Mar 31, 2026	11.62	11.77	11.60	11.74	11.74	1.38%	3,747,021
Mar 30, 2026	11.52	11.66	11.52	11.58	11.58	0.96%	2,468,928
Mar 29, 2026	11.59	11.61	11.45	11.47	11.47	-1.04%	2,039,220
Mar 26, 2026	11.68	11.68	11.59	11.59	11.59	-0.77%	2,630,951
Mar 25, 2026	11.57	11.68	11.45	11.68	11.68	1.57%	4,087,101
Mar 24, 2026	11.39	11.50	11.29	11.50	11.50	0.97%	4,650,384
Mar 16, 2026	11.30	11.39	11.25	11.39	11.39	1.24%	2,961,157
Mar 15, 2026	11.19	11.25	11.13	11.25	11.25	0.45%	1,482,323
Mar 12, 2026	11.31	11.31	11.20	11.20	11.20	-0.71%	2,317,613
Mar 11, 2026	11.35	11.39	11.24	11.28	11.28	-0.53%	3,014,225
Mar 10, 2026	11.18	11.38	11.18	11.34	11.34	1.61%	4,031,384
Mar 9, 2026	11.50	11.50	11.16	11.16	11.16	-2.96%	4,546,756
Mar 8, 2026	11.45	11.54	11.42	11.50	11.50	0.44%	2,332,610
Mar 5, 2026	11.30	11.46	11.28	11.45	11.45	1.33%	2,491,857
Mar 4, 2026	11.15	11.38	11.13	11.30	11.30	1.35%	4,010,276
Mar 3, 2026	11.11	11.17	11.02	11.15	11.15	0.45%	3,691,673
Mar 2, 2026	11.24	11.26	11.02	11.10	11.10	-1.25%	4,376,415
Mar 1, 2026	11.10	11.41	11.09	11.24	11.24	-2.94%	5,106,354
Feb 26, 2026	11.75	11.75	11.57	11.58	11.58	-1.19%	3,359,999
Feb 25, 2026	11.76	11.80	11.66	11.72	11.72	-0.34%	2,306,667
Feb 24, 2026	11.72	11.76	11.62	11.76	11.76	0.09%	3,095,666
Feb 23, 2026	11.78	11.90	11.56	11.75	11.75	-0.25%	3,892,971
Feb 19, 2026	12.00	12.01	11.76	11.78	11.78	-1.83%	3,298,690
Feb 18, 2026	11.77	12.04	11.70	12.00	12.00	1.87%	3,965,870
Feb 17, 2026	11.85	11.85	11.68	11.78	11.78	-0.51%	2,258,176
Feb 16, 2026	11.87	11.92	11.82	11.84	11.84	-0.67%	2,418,427
Feb 15, 2026	12.05	12.09	11.80	11.92	11.92	-0.91%	5,141,372
Feb 12, 2026	11.97	12.05	11.96	12.03	12.03	0.67%	3,411,140
Feb 11, 2026	11.99	12.04	11.92	11.95	11.95	-0.33%	4,287,065
Feb 10, 2026	12.00	12.07	11.97	11.99	11.99	-0.08%	2,747,899
Feb 9, 2026	12.20	12.20	11.88	12.00	12.00	-4.38%	7,790,329
Feb 8, 2026	12.52	12.65	12.47	12.55	12.05	0.88%	5,121,080
Feb 5, 2026	12.60	12.60	12.40	12.44	11.94	-1.43%	5,095,844
Feb 4, 2026	12.65	12.70	12.58	12.62	12.12	-0.24%	3,043,242
Feb 3, 2026	12.60	12.77	12.55	12.65	12.15	0.56%	4,560,647
Feb 2, 2026	12.37	12.58	12.25	12.58	12.08	1.70%	6,367,572
Feb 1, 2026	12.60	12.60	12.19	12.37	11.88	-1.28%	5,794,268
Jan 29, 2026	12.40	12.68	12.37	12.53	12.03	4.16%	14,356,060
Jan 28, 2026	12.04	12.15	11.93	12.03	11.55	0.08%	4,711,849
Jan 27, 2026	11.92	12.07	11.86	12.02	11.54	1.18%	6,256,443
Jan 26, 2026	11.86	11.91	11.79	11.88	11.41	-0.34%	3,235,534