Bank AlJazira - 1020.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 11, 2025	11.59	11.55	11.55	11.61	11.46	2.85M
December 10, 2025	11.69	11.55	11.55	11.69	11.5	2.96M
December 09, 2025	11.56	11.69	11.69	11.74	11.49	3.5M
December 08, 2025	11.44	11.56	11.56	11.66	11.38	3.57M
December 07, 2025	11.4	11.42	11.42	11.46	11.37	1.29M
December 04, 2025	11.17	11.39	11.39	11.42	11.14	4.24M
December 03, 2025	11.34	11.15	11.15	11.35	11.14	3.38M
December 02, 2025	11.56	11.33	11.33	11.61	11.33	3.63M
December 01, 2025	11.49	11.55	11.55	11.6	11.46	2.08M
November 30, 2025	11.57	11.48	11.48	11.6	11.44	2.46M
November 27, 2025	11.59	11.56	11.56	11.65	11.56	965,086
November 26, 2025	11.63	11.59	11.59	11.67	11.52	1.77M
November 25, 2025	11.68	11.61	11.61	11.78	11.61	1.89M
November 24, 2025	11.83	11.66	11.66	11.83	11.66	4.87M
November 23, 2025	11.9	11.84	11.84	11.94	11.82	999,362
November 20, 2025	11.78	11.85	11.85	11.87	11.77	1.23M
November 19, 2025	11.91	11.77	11.77	11.94	11.77	1.58M
November 18, 2025	11.88	11.88	11.88	11.94	11.76	2.02M
November 17, 2025	11.97	11.85	11.85	11.97	11.79	1.8M
November 16, 2025	11.96	11.97	11.97	11.99	11.8	1.44M
November 13, 2025	12.03	11.96	11.96	12.03	11.96	2.29M
November 12, 2025	12.02	12.03	12.03	12.16	12.02	1.86M
November 11, 2025	12.02	12.02	12.02	12.1	12	1.38M
November 10, 2025	12.12	12.03	12.03	12.12	12.03	1.39M
November 09, 2025	12.1	12.11	12.11	12.14	11.97	2.75M
November 06, 2025	12.04	12.09	12.09	12.09	11.96	4M
November 05, 2025	12.34	12.03	12.03	12.34	11.99	4.12M
November 04, 2025	12.44	12.33	12.33	12.45	12.23	2.69M
November 03, 2025	12.62	12.43	12.43	12.62	12.37	3M
November 02, 2025	12.63	12.55	12.55	12.65	12.53	2.42M
October 30, 2025	12.83	12.63	12.63	12.88	12.62	5.14M
October 29, 2025	12.8	12.85	12.85	12.88	12.77	2.67M
October 28, 2025	12.7	12.77	12.77	12.88	12.7	4.38M
October 27, 2025	12.72	12.7	12.7	12.79	12.69	2.27M
October 26, 2025	12.7	12.72	12.72	12.76	12.7	1.88M
October 23, 2025	12.74	12.7	12.7	12.74	12.64	2.6M
October 22, 2025	12.69	12.72	12.72	12.83	12.67	3.61M
October 21, 2025	13	12.72	12.72	13.04	12.65	6.27M
October 20, 2025	12.95	12.96	12.96	13.03	12.87	2.83M
October 19, 2025	13.02	12.92	12.92	13.04	12.92	2.87M
October 16, 2025	13.01	13.01	13.01	13.09	12.95	2.53M
October 15, 2025	12.88	13	13	13.06	12.86	2.94M
October 14, 2025	12.95	12.92	12.92	12.99	12.84	2.64M
October 13, 2025	12.9	12.97	12.97	12.99	12.87	1.87M
October 12, 2025	12.82	12.86	12.86	12.92	12.68	1.81M
October 09, 2025	12.92	12.91	12.91	13.02	12.9	2.89M
October 08, 2025	12.93	12.92	12.92	12.99	12.86	1.08M
October 07, 2025	13	12.92	12.92	13.03	12.89	2.62M
October 06, 2025	12.94	12.97	12.97	13.1	12.94	3.06M
October 05, 2025	13	12.92	12.92	13.08	12.92	3.24M
October 02, 2025	13	13	13	13.16	12.94	6.67M
October 01, 2025	12.89	12.9	12.9	13.2	12.8	7.22M
September 30, 2025	12.77	12.82	12.82	12.96	12.72	5.22M
September 29, 2025	12.5	12.69	12.69	12.7	12.42	4.31M
September 28, 2025	12.54	12.51	12.51	12.59	12.42	4.43M
September 25, 2025	13.02	12.6	12.6	13.19	12.58	15.28M
September 24, 2025	13.3	13.21	13.21	13.31	12.75	26.38M
September 22, 2025	11.98	12.1	12.1	12.11	11.94	5.33M
September 21, 2025	12	11.95	11.95	12.03	11.94	1.8M
September 18, 2025	11.98	11.99	11.99	11.99	11.87	2.84M

Bank AlJazira (1020.SR) SAU