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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	12.71	12.69	12.69	12.94	12.64	391,649
August 18, 2025	12.79	12.82	12.82	12.9	12.59	511,997
August 17, 2025	13	12.8	12.8	13.15	12.76	661,542
August 14, 2025	12.62	12.89	12.89	12.9	12.59	304,655
August 13, 2025	12.61	12.62	12.62	12.84	12.54	338,528
August 12, 2025	12.7	12.51	12.51	12.76	12.45	345,047
August 11, 2025	13	12.75	12.75	13.02	12.6	396,535
August 10, 2025	12.62	13	13	13.12	12.58	1.22M
August 07, 2025	12.39	12.62	12.62	12.96	12.3	1.22M
August 06, 2025	11.9	12.35	12.35	12.66	11.82	1.17M
August 05, 2025	11.5	12	12	12.33	11.32	787,022
August 04, 2025	11.39	11.39	11.39	11.51	11.15	556,510
August 03, 2025	11.76	11.42	11.42	11.85	11.29	537,117
July 31, 2025	11.99	11.7	11.7	12	11.56	13.95M
July 30, 2025	12	11.8	11.8	12.12	11.52	627,909
July 29, 2025	11.4	12.04	12.04	12.48	11.39	2.81M
July 28, 2025	11.7	11.35	11.35	11.7	11.32	177,758
July 27, 2025	11.71	11.72	11.72	11.81	11.59	122,901
July 24, 2025	11.68	11.6	11.6	11.68	11.53	82,450
July 23, 2025	11.5	11.62	11.62	11.76	11.46	50,882
July 22, 2025	11.94	11.52	11.52	11.94	11.44	90,257
July 21, 2025	11.56	11.77	11.77	11.93	11.36	374,260
July 20, 2025	11.6	11.57	11.57	11.77	11.48	96,520
July 17, 2025	11.85	11.72	11.72	11.92	11.6	185,774
July 16, 2025	12.06	11.83	11.83	12.19	11.81	214,470
July 15, 2025	11.8	11.91	11.91	12.07	11.8	162,103
July 14, 2025	12.12	11.91	11.91	12.45	11.8	640,932
July 13, 2025	11.65	12.1	12.1	12.28	11.65	607,941
July 10, 2025	11.71	11.65	11.65	12.1	11.55	494,921
July 09, 2025	11.5	11.57	11.57	11.58	11.46	36,046
July 08, 2025	11.62	11.52	11.52	11.62	11.51	40,555
July 07, 2025	11.69	11.62	11.62	11.72	11.56	75,030
July 06, 2025	11.53	11.63	11.63	11.68	11.52	62,211
July 03, 2025	11.55	11.52	11.52	11.65	11.46	148,331
July 02, 2025	11.69	11.55	11.55	11.69	11.54	74,123
July 01, 2025	11.38	11.69	11.69	11.69	11.3	99,964
June 30, 2025	11.28	11.38	11.38	11.46	11.2	121,672
June 29, 2025	11.22	11.28	11.28	11.4	11.22	54,935
June 26, 2025	11.12	11.24	11.24	11.24	11	81,431
June 25, 2025	10.88	11.04	11.04	11.04	10.72	173,191
June 24, 2025	10.54	10.9	10.9	11.04	10.54	334,343
June 23, 2025	10.32	10.36	10.36	10.54	10.24	129,220
June 22, 2025	10.4	10.22	10.22	10.7	10.2	36,742
June 19, 2025	10.38	10.48	10.48	10.74	10.38	70,803
June 18, 2025	10.46	10.56	10.56	10.7	10.3	77,693
June 17, 2025	10.74	10.66	10.66	10.76	10.5	173,381
June 16, 2025	10.24	10.66	10.66	10.86	10.2	237,984
June 15, 2025	9.3	10.24	10.24	10.32	9.3	892,425
June 12, 2025	10.56	10.22	10.22	10.56	10.14	5.13M
June 11, 2025	10.52	10.56	10.56	10.74	10.5	299,044
June 04, 2025	10.54	10.5	10.5	10.7	10.48	275,399
June 03, 2025	10.46	10.5	10.5	10.66	10.46	166,558
June 02, 2025	10.5	10.48	10.48	10.56	10.4	129,678
June 01, 2025	10.66	10.5	10.5	10.66	10.42	134,272
May 29, 2025	10.58	10.64	10.64	10.68	10.48	177,686
May 28, 2025	10.54	10.56	10.56	10.7	10.46	170,754
May 27, 2025	10.84	10.58	10.58	10.84	10.46	436,770
May 26, 2025	10.94	10.86	10.86	10.96	10.72	162,576
May 25, 2025	11.1	10.94	10.94	11.22	10.88	163,649
May 22, 2025	11.4	11.18	11.18	11.46	11.12	104,593

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