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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	11.16	11.06	11.06	11.16	11	52,886
February 18, 2026	11.02	11.16	11.16	11.16	10.99	26,264
February 17, 2026	11.24	11.1	11.1	11.27	10.96	98,028
February 16, 2026	11.36	11.27	11.27	11.36	11.25	16,024
February 15, 2026	11.37	11.3	11.3	11.41	11.28	92,701
February 12, 2026	11.4	11.37	11.37	11.42	11.32	39,511
February 11, 2026	11.35	11.4	11.4	11.45	11.22	106,901
February 10, 2026	11.37	11.35	11.35	11.56	11.3	152,809
February 09, 2026	11.22	11.3	11.3	11.52	11.22	261,432
February 08, 2026	11.05	11.2	11.2	11.26	11.05	159,339
February 05, 2026	11.14	11.05	11.05	11.25	10.91	153,282
February 04, 2026	11.29	11.25	11.25	11.36	11.1	174,685
February 03, 2026	11.37	11.29	11.29	11.59	11.24	217,527
February 02, 2026	11.16	11.37	11.37	11.37	11.1	40,598
February 01, 2026	11.29	11.21	11.21	11.29	11.1	62,957
January 29, 2026	11.6	11.23	11.23	11.6	11.23	155,077
January 28, 2026	11.36	11.39	11.39	11.44	11.36	39,729
January 27, 2026	11.23	11.33	11.33	11.38	11.23	57,974
January 26, 2026	11.37	11.23	11.23	11.37	11.22	55,656
January 25, 2026	11.18	11.37	11.37	11.46	11.18	93,065
January 22, 2026	11.09	11.18	11.18	11.21	11.09	48,205
January 21, 2026	11.16	11.09	11.09	11.16	11.02	33,755
January 20, 2026	11.13	11.07	11.07	11.16	11.07	112,978
January 19, 2026	11.16	11.13	11.13	11.17	11.07	47,510
January 18, 2026	11	11.16	11.16	11.22	11	42,960
January 15, 2026	11.09	11.01	11.01	11.11	10.92	110,682
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

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