L'azurde Company for Jewelry - 4011.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	13.4	13.28	13.28	13.6	13	892,850
August 17, 2025	12.34	13.5	13.5	13.57	12.34	2.88M
August 14, 2025	12.41	12.34	12.34	12.71	12.2	239,556
August 13, 2025	12.3	12.45	12.45	12.89	12.1	504,210
August 12, 2025	12.12	12.08	12.08	12.3	12.08	58,709
August 11, 2025	12.16	12.28	12.28	12.37	12.15	167,103
August 10, 2025	12.5	12.1	12.1	12.75	12.1	253,032
August 07, 2025	13.07	12.98	12.98	13.07	12.84	137,362
August 06, 2025	12.84	13	13	13.05	12.84	171,346
August 05, 2025	12.95	12.94	12.94	12.95	12.8	135,195
August 04, 2025	13.09	12.95	12.95	13.09	12.79	252,930
August 03, 2025	12.74	13.09	13.09	13.09	12.58	344,834
July 31, 2025	12.39	12.75	12.75	12.75	12.3	344,825
July 30, 2025	12.35	12.39	12.39	12.48	12.26	156,233
July 29, 2025	12.49	12.42	12.42	12.6	12.31	144,806
July 28, 2025	12.58	12.48	12.48	12.86	12.45	227,157
July 27, 2025	12.48	12.59	12.59	12.62	12.32	122,514
July 24, 2025	12.53	12.42	12.42	12.53	12.3	131,809
July 23, 2025	12.38	12.47	12.47	12.66	12.34	410,176
July 22, 2025	12.94	12.38	12.38	12.94	12.38	180,005
July 21, 2025	13.09	12.91	12.91	13.09	12.78	120,099
July 20, 2025	13.2	13.05	13.05	13.24	12.85	98,664
July 17, 2025	13.04	13.1	13.1	13.14	12.86	191,505
July 16, 2025	13.4	13	13	13.4	12.84	148,370
July 15, 2025	13.32	13.12	13.12	13.37	12.98	121,510
July 14, 2025	13.48	13.32	13.32	13.48	13.19	186,871
July 13, 2025	13.4	13.43	13.43	13.58	13.3	141,735
July 10, 2025	13.43	13.46	13.46	13.57	13.4	188,763
July 09, 2025	13.3	13.43	13.43	13.5	13.27	153,473
July 08, 2025	13.45	13.3	13.3	13.89	13.3	597,202
July 07, 2025	13.62	13.36	13.36	13.63	13.28	174,897
July 06, 2025	13.36	13.5	13.5	13.62	13.25	337,315
July 03, 2025	13.19	13.3	13.3	13.39	13.09	339,547
July 02, 2025	13.08	13.18	13.18	13.24	13.08	132,326
July 01, 2025	13.24	13.18	13.18	13.24	13.08	123,320
June 30, 2025	13.1	13.26	13.26	13.34	13.06	255,141
June 29, 2025	13	13.1	13.1	13.1	12.9	255,852
June 26, 2025	12.84	12.94	12.94	13.04	12.84	158,112
June 25, 2025	12.8	12.98	12.98	13.04	12.74	284,918
June 24, 2025	12.64	12.8	12.8	12.84	12.56	329,445
June 23, 2025	12.3	12.54	12.54	12.56	12.26	160,320
June 22, 2025	11.96	12.3	12.3	12.86	11.96	820,448
June 19, 2025	11.96	11.96	11.96	12	11.86	61,732
June 18, 2025	12.02	11.9	11.9	12.16	11.82	161,430
June 17, 2025	12.28	12.2	12.2	12.6	12.16	122,068
June 16, 2025	11.92	12.28	12.28	12.42	11.92	291,029
June 15, 2025	11.7	12.06	12.06	12.18	11.58	237,766
June 12, 2025	12.48	12.06	12.06	12.48	11.96	216,577
June 11, 2025	12.38	12.54	12.54	12.56	12.38	183,457
June 04, 2025	12.44	12.36	12.36	12.6	12.36	71,225
June 03, 2025	12.38	12.4	12.4	12.44	12.34	58,521
June 02, 2025	12.28	12.42	12.42	12.44	12.28	67,142
June 01, 2025	12.8	12.26	12.26	12.82	12.24	78,622
May 29, 2025	12.56	12.64	12.64	12.9	12.48	113,697
May 28, 2025	12.34	12.56	12.56	12.58	12.34	120,618
May 27, 2025	12.54	12.36	12.36	12.54	12.2	61,955
May 26, 2025	12.4	12.44	12.44	12.46	12.12	139,320
May 25, 2025	12.52	12.4	12.4	12.6	12.4	83,800
May 22, 2025	12.8	12.56	12.56	12.82	12.5	155,437
May 21, 2025	12.86	12.8	12.8	12.92	12.72	91,673

L'azurde Company for Jewelry (4011.SR) SAU