aljazira bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	11.18	11.18	11.05	11.05	11.05	-1.25%	517,774
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
Aug 31, 2026	12.15	12.24	12.00	12.00	12.00	-1.40%	56,828,824
Aug 30, 2026	12.33	12.42	12.17	12.17	12.17	-1.14%	1,485,863
Aug 27, 2026	12.37	12.48	12.31	12.31	12.31	-0.40%	3,986,893
Aug 26, 2026	12.25	12.41	12.22	12.36	12.36	0.90%	3,550,491
Aug 25, 2026	12.19	12.28	12.15	12.25	12.25	0.49%	4,552,116
Aug 24, 2026	12.09	12.27	12.08	12.19	12.19	0.74%	2,992,778
Aug 23, 2026	12.13	12.15	12.06	12.10	12.10	-0.25%	2,064,855
Aug 20, 2026	11.99	12.13	11.95	12.13	12.13	1.08%	2,044,317
Aug 19, 2026	12.06	12.19	11.98	12.00	12.00	-1.56%	3,450,232
Aug 18, 2026	12.01	12.19	11.99	12.19	12.19	1.41%	4,576,642
Aug 17, 2026	11.80	12.05	11.74	12.02	12.02	2.12%	4,607,481
Aug 16, 2026	11.90	11.94	11.75	11.77	11.77	-0.51%	2,969,077
Aug 13, 2026	11.87	11.99	11.47	11.83	11.83	-3.03%	17,381,786
Aug 12, 2026	12.21	12.24	12.08	12.20	12.20	-0.25%	2,567,421
Aug 11, 2026	12.24	12.27	12.14	12.23	12.23	-0.73%	2,490,490