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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	11.31	11.06	11.06	11.38	11.03	130,082
February 18, 2026	11.3	11.34	11.34	11.4	11.28	83,444
February 17, 2026	11.49	11.4	11.4	11.51	11.3	67,442
February 16, 2026	11.78	11.49	11.49	11.78	11.48	99,250
February 15, 2026	11.72	11.78	11.78	11.89	11.61	196,900
February 12, 2026	11.22	11.72	11.72	11.77	11.22	387,431
February 11, 2026	11.37	11.22	11.22	11.38	11.18	75,425
February 10, 2026	11.34	11.33	11.33	11.41	11.33	57,913
February 09, 2026	11.37	11.32	11.32	11.43	11.3	38,900
February 08, 2026	11.32	11.44	11.44	11.54	11.32	40,952
February 05, 2026	11.56	11.32	11.32	11.56	11.32	162,883
February 04, 2026	11.64	11.56	11.56	11.75	11.55	82,114
February 03, 2026	11.7	11.66	11.66	11.84	11.64	68,389
February 02, 2026	11.5	11.67	11.67	11.7	11.4	110,749
February 01, 2026	11.82	11.56	11.56	11.87	11.55	130,490
January 29, 2026	11.95	11.9	11.9	12.1	11.8	253,833
January 28, 2026	11.89	11.98	11.98	12.34	11.88	558,137
January 27, 2026	11.7	11.88	11.88	11.93	11.7	130,251
January 26, 2026	11.65	11.68	11.68	11.68	11.55	106,410
January 25, 2026	11.59	11.65	11.65	11.73	11.59	87,571
January 22, 2026	11.58	11.57	11.57	11.7	11.53	165,437
January 21, 2026	11.46	11.58	11.58	11.58	11.35	36,547
January 20, 2026	11.65	11.46	11.46	11.7	11.46	48,118
January 19, 2026	11.6	11.65	11.65	11.73	11.53	75,930
January 18, 2026	11.45	11.61	11.61	11.64	11.45	78,993
January 15, 2026	11.66	11.45	11.45	11.76	11.4	118,676
January 14, 2026	11.8	11.66	11.66	11.87	11.64	73,616
January 13, 2026	11.9	11.8	11.8	11.96	11.79	102,466
January 12, 2026	11.91	11.91	11.91	11.98	11.83	99,968
January 11, 2026	11.8	11.92	11.92	11.94	11.76	52,564
January 08, 2026	11.88	11.8	11.8	11.88	11.71	24,972
January 07, 2026	11.7	11.95	11.95	11.96	11.61	111,629
January 06, 2026	11.61	11.55	11.55	11.7	11.44	62,660
January 05, 2026	11.54	11.6	11.6	11.74	11.54	66,742
January 04, 2026	11.7	11.56	11.56	11.71	11.56	57,925
January 01, 2026	11.45	11.7	11.7	11.95	11.45	132,587
December 31, 2025	11.4	11.4	11.4	11.79	11.37	145,710
December 30, 2025	11.78	11.37	11.37	11.78	11.36	75,860
December 29, 2025	11.65	11.76	11.76	11.78	11.6	42,773
December 28, 2025	11.81	11.69	11.69	11.88	11.68	45,533
December 25, 2025	11.9	11.84	11.84	11.96	11.84	16,698
December 24, 2025	11.94	11.85	11.85	12	11.85	15,572
December 23, 2025	11.74	11.94	11.94	12.09	11.74	89,011
December 22, 2025	11.89	11.77	11.77	11.9	11.76	53,007
December 21, 2025	12	11.94	11.94	12.04	11.89	119,400
December 18, 2025	11.81	12	12	12.05	11.81	54,340
December 17, 2025	12	11.89	11.89	12.12	11.89	53,333
December 16, 2025	11.9	11.99	11.99	12.21	11.86	176,567
December 15, 2025	11.69	12	12	12.06	11.54	258,784
December 14, 2025	11.88	11.7	11.7	11.88	11.55	51,984
December 11, 2025	11.87	11.82	11.82	11.92	11.78	54,508
December 10, 2025	11.84	11.84	11.84	11.99	11.76	61,686
December 09, 2025	11.77	11.78	11.78	11.95	11.64	68,547
December 08, 2025	11.8	11.79	11.79	12	11.7	124,053
December 07, 2025	11.96	11.82	11.82	12.04	11.77	20,806
December 04, 2025	11.49	11.89	11.89	12.04	11.49	99,422
December 03, 2025	11.66	11.56	11.56	11.76	11.5	71,109
December 02, 2025	11.61	11.7	11.7	11.72	11.6	36,760
December 01, 2025	11.73	11.61	11.61	11.77	11.44	63,834
November 30, 2025	12	11.73	11.73	12.04	11.7	55,978

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