Amlak International for Real Estate Finance Company - 1182.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.26	11.46	11.46	11.52	11.26	74,296
December 03, 2025	11.32	11.26	11.26	11.42	11.25	71,955
December 02, 2025	11.42	11.27	11.27	11.62	11.26	159,641
December 01, 2025	11.85	11.46	11.46	11.85	11.45	211,331
November 30, 2025	11.77	11.85	11.85	11.88	11.7	68,270
November 27, 2025	11.77	11.77	11.77	11.95	11.75	50,339
November 26, 2025	11.82	11.77	11.77	11.9	11.7	68,016
November 25, 2025	12.07	11.82	11.82	12.07	11.8	158,416
November 24, 2025	11.95	11.97	11.97	12.03	11.92	64,290
November 23, 2025	11.96	11.97	11.97	12.08	11.93	63,228
November 20, 2025	11.98	11.98	11.98	12.24	11.97	248,036
November 19, 2025	11.97	12.05	12.05	12.09	11.93	165,802
November 18, 2025	12.13	11.97	11.97	12.13	11.95	332,020
November 17, 2025	12.36	12.13	12.13	12.43	12.12	115,147
November 16, 2025	12.65	12.38	12.38	12.71	12.35	72,309
November 13, 2025	12.89	12.65	12.65	12.92	12.64	292,164
November 12, 2025	12.76	12.79	12.79	12.92	12.74	101,839
November 11, 2025	12.97	12.75	12.75	12.97	12.75	350,770
November 10, 2025	12.77	12.96	12.96	12.96	12.74	205,210
November 09, 2025	12.93	12.77	12.77	12.95	12.71	85,951
November 06, 2025	12.85	12.93	12.93	12.97	12.8	203,735
November 05, 2025	13.22	12.9	12.9	13.22	12.83	195,496
November 04, 2025	13.21	13.22	13.22	13.42	13.21	149,863
November 03, 2025	13.5	13.3	13.3	13.57	13.16	349,985
November 02, 2025	13.86	13.62	13.62	13.9	13.6	149,601
October 30, 2025	13.6	13.86	13.86	13.87	13.31	1.06M
October 29, 2025	13.29	13.3	13.3	13.33	13	231,077
October 28, 2025	13.1	13.25	13.25	13.46	13	772,585
October 27, 2025	13.08	13.15	13.15	13.16	12.93	176,836
October 26, 2025	12.76	13.04	13.04	13.05	12.76	255,836
October 23, 2025	12.95	12.76	12.76	12.95	12.7	206,191
October 22, 2025	12.76	12.85	12.85	12.94	12.76	227,393
October 21, 2025	12.7	12.76	12.76	12.79	12.67	66,707
October 20, 2025	12.76	12.75	12.75	12.82	12.65	276,111
October 19, 2025	12.97	12.82	12.82	13.06	12.8	333,342
October 16, 2025	13.16	12.99	12.99	13.2	12.93	226,651
October 15, 2025	13.02	13.16	13.16	13.24	13.02	407,337
October 14, 2025	13.16	13	13	13.36	12.9	891,181
October 13, 2025	12.83	13	13	13.19	12.71	759,678
October 12, 2025	12.5	12.83	12.83	12.85	12.41	237,734
October 09, 2025	12.95	12.77	12.77	12.95	12.61	383,668
October 08, 2025	13.04	12.84	12.84	13.04	12.77	258,819
October 07, 2025	12.85	12.92	12.92	13.16	12.72	792,453
October 06, 2025	12.8	12.8	12.8	12.98	12.73	516,374
October 05, 2025	12.29	12.79	12.79	12.93	12.25	1.11M
October 02, 2025	12.39	12.21	12.21	12.47	12.2	620,473
October 01, 2025	12.7	12.39	12.39	12.7	12.35	891,180
September 30, 2025	12.76	12.7	12.7	12.81	12.67	703,472
September 29, 2025	12.8	12.8	12.8	12.85	12.63	406,536
September 28, 2025	12.78	12.81	12.81	12.88	12.72	255,352
September 25, 2025	13.17	12.83	12.83	13.18	12.7	1.31M
September 24, 2025	13.32	13.16	13.16	13.39	12.96	1.16M
September 22, 2025	13.29	13.32	13.32	13.39	13.23	359,946
September 21, 2025	13.21	13.31	13.31	13.33	13.11	466,977
September 18, 2025	13.4	13.22	13.22	13.4	13.08	577,427
September 17, 2025	13.05	13.4	13.4	13.4	13	574,378
September 16, 2025	12.9	13.07	13.07	13.11	12.9	265,934
September 15, 2025	13.1	12.98	12.98	13.11	12.82	407,593
September 14, 2025	13.06	13.1	13.1	13.24	13	467,823
September 11, 2025	12.9	13.06	13.06	13.17	12.72	394,345

Amlak International for Real Estate Finance Company (1182.SR) SAU