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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	13.15	12.94	12.94	13.19	12.76	478,592
September 09, 2025	13	13.2	13.2	13.26	12.92	1.15M
September 08, 2025	12.73	13	13	13	12.63	458,032
September 07, 2025	12.96	12.88	12.88	13.1	12.85	328,150
September 04, 2025	12.75	12.93	12.93	12.95	12.63	377,532
September 03, 2025	12.81	12.78	12.78	12.81	12.55	134,667
September 02, 2025	12.69	12.75	12.75	12.88	12.45	352,673
September 01, 2025	12.57	12.69	12.69	12.69	12.46	167,215
August 31, 2025	12.32	12.56	12.56	12.65	12.32	120,461
August 28, 2025	12.7	12.56	12.56	12.73	12.47	184,839
August 27, 2025	12.84	12.7	12.7	12.94	12.61	255,543
August 26, 2025	12.94	12.82	12.82	13.02	12.78	403,764
August 25, 2025	12.8	12.93	12.93	12.94	12.59	370,928
August 24, 2025	12.7	12.8	12.8	12.9	12.64	338,336
August 21, 2025	12.54	12.6	12.6	12.67	12.14	706,654
August 20, 2025	12.66	12.55	12.55	12.73	12.52	350,654
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

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