AlJazira Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	11.83	11.90	11.72	11.72	11.72	-0.93%	3,603,972
May 3, 2026	11.77	11.92	11.77	11.83	11.83	0.60%	1,493,808
Apr 30, 2026	11.77	11.92	11.76	11.76	11.76	-0.08%	2,317,420
Apr 29, 2026	11.77	11.83	11.76	11.77	11.77	0.09%	2,238,842
Apr 28, 2026	11.86	11.87	11.76	11.76	11.76	-0.34%	1,340,580
Apr 27, 2026	11.75	11.87	11.72	11.80	11.80	0.51%	2,119,056
Apr 26, 2026	11.72	11.81	11.72	11.74	11.74	0.17%	2,118,672
Apr 23, 2026	11.86	11.86	11.70	11.72	11.72	-1.18%	2,800,573
Apr 22, 2026	12.00	12.17	11.86	11.86	11.86	-0.25%	3,917,589
Apr 21, 2026	11.75	11.95	11.75	11.89	11.89	1.28%	2,750,190
Apr 20, 2026	11.86	11.86	11.73	11.74	11.74	-1.01%	2,449,646
Apr 19, 2026	11.97	11.97	11.82	11.86	11.86	-0.92%	1,494,584
Apr 16, 2026	12.10	12.10	11.90	11.97	11.97	-0.25%	2,719,671
Apr 15, 2026	11.82	12.02	11.81	12.00	12.00	1.69%	6,299,308
Apr 14, 2026	11.85	11.87	11.77	11.80	11.80	-0.42%	2,566,257
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