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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 06, 2025	11.88	11.98	11.98	12.05	11.88	136,044
November 05, 2025	12.18	11.88	11.88	12.18	11.8	147,596
November 04, 2025	12.22	12.18	12.18	12.28	12.08	74,454
November 03, 2025	12.52	12.22	12.22	12.52	12.22	234,040
November 02, 2025	12.48	12.53	12.53	12.55	12.4	128,227
October 30, 2025	12.43	12.5	12.5	12.6	12.43	175,144
October 29, 2025	12.49	12.48	12.48	12.55	12.4	151,601
October 28, 2025	12.48	12.49	12.49	12.49	12.39	108,678
October 27, 2025	12.72	12.49	12.49	12.72	12.41	120,008
October 26, 2025	12.48	12.59	12.59	12.64	12.48	141,130
October 23, 2025	12.48	12.48	12.48	12.5	12.36	100,152
October 22, 2025	12.52	12.48	12.48	12.55	12.4	101,797
October 21, 2025	12.51	12.52	12.52	12.6	12.5	109,395
October 20, 2025	12.69	12.61	12.61	12.77	12.53	133,138
October 19, 2025	12.89	12.69	12.69	12.92	12.64	164,551
October 16, 2025	12.82	12.9	12.9	12.95	12.8	134,699
October 15, 2025	12.94	12.8	12.8	12.94	12.78	100,800
October 14, 2025	12.9	12.95	12.95	12.95	12.75	373,948
October 13, 2025	12.87	12.94	12.94	13.03	12.86	177,999
October 12, 2025	12.88	12.84	12.84	12.9	12.69	151,232
October 09, 2025	12.97	12.9	12.9	13.06	12.86	425,078
October 08, 2025	13.06	12.99	12.99	13.2	12.95	212,090
October 07, 2025	13.15	13.09	13.09	13.2	13.07	345,844
October 06, 2025	13.23	13.14	13.14	13.33	13.12	376,663
October 05, 2025	13.34	13.29	13.29	13.42	13.27	317,265
October 02, 2025	13.4	13.36	13.36	13.48	13.3	456,685
October 01, 2025	13.15	13.4	13.4	13.45	13.13	701,824
September 30, 2025	13.2	13.13	13.13	13.32	13.11	695,282
September 29, 2025	13.24	13.17	13.17	13.24	13.07	352,706
September 28, 2025	13.09	13.14	13.14	13.24	13	478,837
September 25, 2025	13.18	13.07	13.07	13.18	12.96	283,375
September 24, 2025	13.02	13.13	13.13	13.2	13.02	324,560
September 22, 2025	13.18	13.02	13.02	13.18	12.89	145,833
September 21, 2025	13.1	13.03	13.03	13.19	12.94	156,334
September 18, 2025	12.89	13.1	13.1	13.17	12.78	178,262
September 17, 2025	12.85	12.9	12.9	12.9	12.7	119,877
September 16, 2025	12.64	12.9	12.9	12.98	12.6	125,066
September 15, 2025	12.54	12.64	12.64	12.8	12.54	45,397
September 14, 2025	12.42	12.75	12.75	12.75	12.42	67,376
September 11, 2025	12.63	12.62	12.62	12.8	12.5	119,783
September 10, 2025	12.85	12.7	12.7	12.86	12.64	91,189
September 09, 2025	13.23	12.86	12.86	13.24	12.57	274,332
September 08, 2025	12.28	13.02	13.02	13.15	12.19	1.03M
September 07, 2025	12.4	12.27	12.27	12.49	12.27	96,830
September 04, 2025	12.4	12.45	12.45	12.59	12.38	112,752
September 03, 2025	12.36	12.41	12.41	12.52	12.36	56,220
September 02, 2025	12.58	12.42	12.42	12.76	12.42	85,226
September 01, 2025	12.8	12.61	12.61	12.86	12.6	162,818
August 31, 2025	13.13	12.82	12.82	13.19	12.82	100,406
August 28, 2025	13.3	13.14	13.14	13.34	13.1	89,690
August 27, 2025	13.25	13.3	13.3	13.3	13.18	167,962
August 26, 2025	13.11	13.22	13.22	13.34	13.08	187,897
August 25, 2025	13.34	13.24	13.24	13.34	13.12	104,337
August 24, 2025	13.3	13.15	13.15	13.42	13.14	247,357
August 21, 2025	13.02	13.18	13.18	13.18	12.92	232,913
August 20, 2025	12.96	13.12	13.12	13.3	12.9	383,706
August 19, 2025	13.17	12.96	12.96	13.33	12.87	333,942
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

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