aljazira bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	11.77	11.83	11.62	11.66	11.66	-1.60%	2,270,704
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
Aug 10, 2026	12.16	12.32	12.15	12.32	12.32	1.32%	2,276,757
Aug 9, 2026	12.33	12.33	12.16	12.16	12.16	-1.54%	1,828,882
Aug 6, 2026	12.51	12.51	12.35	12.35	12.35	-1.28%	2,150,415
Aug 5, 2026	12.44	12.55	12.43	12.51	12.51	0.56%	2,488,468
Aug 4, 2026	12.40	12.55	12.28	12.44	12.44	1.47%	5,307,956
Aug 3, 2026	12.17	12.28	12.11	12.26	12.26	0.74%	3,041,618
Aug 2, 2026	12.15	12.27	12.10	12.17	12.17	0.16%	1,114,412
Jul 30, 2026	11.95	12.15	11.94	12.15	12.15	1.25%	1,675,967
Jul 29, 2026	12.10	12.14	11.88	12.00	12.00	-0.83%	3,238,902
Jul 28, 2026	12.24	12.26	12.10	12.10	12.10	-0.82%	1,526,557
Jul 27, 2026	12.06	12.25	12.06	12.20	12.20	1.08%	2,230,112
Jul 26, 2026	12.20	12.20	12.02	12.07	12.07	-0.17%	1,080,020
Jul 23, 2026	12.23	12.23	11.99	12.09	12.09	-1.06%	2,435,014
Jul 22, 2026	11.90	12.30	11.89	12.22	12.22	4.09%	8,972,083
Jul 21, 2026	11.82	11.89	11.73	11.74	11.74	-0.68%	1,589,944
Jul 20, 2026	11.70	11.84	11.70	11.82	11.82	0.94%	2,134,255