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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	11.25	11.15	11.15	11.8	11.06	303,221
January 13, 2026	11.09	11.25	11.25	11.29	11.06	115,104
January 12, 2026	11.09	11.07	11.07	11.2	10.98	56,857
January 11, 2026	10.9	11.06	11.06	11.06	10.9	47,597
January 08, 2026	11.16	10.91	10.91	11.16	10.83	157,778
January 07, 2026	11.09	11.15	11.15	11.21	11.01	60,459
January 06, 2026	10.85	10.99	10.99	11.01	10.85	114,275
January 05, 2026	11.08	10.84	10.84	11.12	10.84	78,213
January 04, 2026	11.11	10.97	10.97	11.11	10.88	181,327
January 01, 2026	10.59	11.15	11.15	11.19	10.59	199,188
December 31, 2025	10.4	10.59	10.59	10.67	10.4	108,052
December 30, 2025	10.59	10.5	10.5	10.69	10.43	238,562
December 29, 2025	11.19	10.63	10.63	11.19	10.62	601,275
December 28, 2025	11.33	11.08	11.08	11.36	11.02	48,761
December 25, 2025	11.62	11.33	11.33	11.69	11	161,223
December 24, 2025	11.28	11.62	11.62	11.7	11.28	229,626
December 23, 2025	11.17	11.35	11.35	11.41	11.17	79,163
December 22, 2025	11.33	11.27	11.27	11.41	11.18	67,998
December 21, 2025	11.33	11.37	11.37	11.49	11.27	11,818
December 18, 2025	11.32	11.33	11.33	11.39	11.22	75,943
December 17, 2025	11.24	11.31	11.31	11.37	11.11	49,971
December 16, 2025	11.3	11.23	11.23	11.34	11.2	60,424
December 15, 2025	11.08	11.3	11.3	11.37	11.08	40,971
December 14, 2025	11.38	11.29	11.29	11.44	11.23	36,915
December 11, 2025	11.57	11.32	11.32	11.64	11.32	129,427
December 10, 2025	11.58	11.56	11.56	11.69	11.5	120,990
December 09, 2025	11.58	11.58	11.58	11.73	11.57	142,178
December 08, 2025	11.5	11.6	11.6	11.61	11.45	23,069
December 07, 2025	11.54	11.54	11.54	11.59	11.43	24,623
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

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