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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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