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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 17, 2025	11.79	11.97	11.97	11.97	11.75	2.68M
September 16, 2025	11.72	11.74	11.74	11.79	11.63	2M
September 15, 2025	11.84	11.7	11.7	11.84	11.6	3.01M
September 14, 2025	11.94	11.85	11.85	11.94	11.76	1.82M
September 11, 2025	12.06	11.9	11.9	12.06	11.83	2.67M
September 10, 2025	12	12.02	12.02	12.1	11.89	1.81M
September 09, 2025	11.8	11.99	11.99	12.02	11.78	3.65M
September 08, 2025	12	11.8	11.8	12.05	11.78	2.25M
September 07, 2025	12.01	12.03	12.03	12.05	11.96	744,791
September 04, 2025	11.93	12	12	12.08	11.92	1.89M
September 03, 2025	12.01	11.93	11.93	12.05	11.92	2.13M
September 02, 2025	11.96	12.04	12.04	12.08	11.93	1.78M
September 01, 2025	12.08	11.96	11.96	12.08	11.83	3.61M
August 31, 2025	12.13	12.05	12.05	12.14	11.98	2.7M
August 28, 2025	12.34	12.14	12.14	12.34	12.14	3.07M
August 27, 2025	12.4	12.36	12.36	12.4	12.24	2.62M
August 26, 2025	12.5	12.4	12.4	12.51	12.35	3.48M
August 25, 2025	12.59	12.54	12.54	12.73	12.49	2.94M
August 24, 2025	12.5	12.58	12.58	12.68	12.47	2.03M
August 21, 2025	12.48	12.46	12.46	12.5	12.41	1.21M
August 20, 2025	12.48	12.47	12.47	12.57	12.44	1.98M
August 19, 2025	12.39	12.5	12.5	12.5	12.35	2.03M
August 18, 2025	12.41	12.37	12.37	12.44	12.33	1.32M
August 17, 2025	12.39	12.4	12.4	12.44	12.35	982,671
August 14, 2025	12.33	12.39	12.39	12.39	12.27	1.64M
August 13, 2025	12.31	12.26	12.26	12.34	12.23	1.62M
August 12, 2025	12.26	12.3	12.3	12.34	12.21	1.3M
August 11, 2025	12.42	12.26	12.26	12.46	12.26	2.4M
August 10, 2025	12.56	12.45	12.45	12.56	12.42	939,778
August 07, 2025	12.69	12.58	12.58	12.71	12.52	1.45M
August 06, 2025	12.63	12.7	12.7	12.72	12.57	1.19M
August 05, 2025	12.5	12.62	12.62	12.63	12.44	2.03M
August 04, 2025	12.43	12.5	12.5	12.63	12.43	2.06M
August 03, 2025	12.54	12.55	12.55	12.57	12.38	1.34M
July 31, 2025	12.46	12.57	12.57	12.57	12.37	2.18M
July 30, 2025	12.5	12.56	12.56	12.56	12.37	2.53M
July 29, 2025	12.65	12.5	12.5	12.67	12.5	1.82M
July 28, 2025	12.72	12.6	12.6	12.79	12.6	1.47M
July 27, 2025	12.62	12.7	12.7	12.93	12.52	7.36M
July 24, 2025	12.54	12.44	12.44	12.54	12.37	1.15M
July 23, 2025	12.22	12.45	12.45	12.47	12.21	1.59M
July 22, 2025	12.37	12.22	12.22	12.41	12.2	1.13M
July 21, 2025	12.23	12.37	12.37	12.41	12.18	2.09M
July 20, 2025	12.31	12.22	12.22	12.38	12.19	1.25M
July 17, 2025	12.38	12.31	12.31	12.4	12.28	3.88M
July 16, 2025	12.5	12.38	12.38	12.58	12.33	2.5M
July 15, 2025	12.51	12.52	12.52	12.55	12.45	1.96M
July 14, 2025	12.66	12.51	12.51	12.68	12.5	2.27M
July 13, 2025	12.7	12.66	12.66	12.74	12.64	4.09M
July 10, 2025	12.6	12.69	12.69	12.69	12.54	2.17M

Bank AlJazira (1020.SR) SAU