Aljazira Takaful Taawuni Company - 8012.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	11.15	11.09	11.09	11.16	11.05	59,669
December 24, 2025	11.2	11.18	11.18	11.22	11.12	29,727
December 23, 2025	11.11	11.24	11.24	11.3	11.08	37,596
December 22, 2025	11.38	11.14	11.14	11.38	11.1	67,692
December 21, 2025	11.3	11.28	11.28	11.5	11.24	68,576
December 18, 2025	11.63	11.3	11.3	11.63	11.15	77,791
December 17, 2025	11.1	11.35	11.35	11.35	11.1	49,096
December 16, 2025	11.33	11.22	11.22	11.4	11.16	19,632
December 15, 2025	11.37	11.36	11.36	11.43	11.3	19,831
December 14, 2025	11.52	11.37	11.37	11.63	11.37	45,161
December 11, 2025	11.6	11.63	11.63	11.63	11.44	29,145
December 10, 2025	11.5	11.65	11.65	11.65	11.5	36,846
December 09, 2025	11.43	11.5	11.5	11.55	11.38	24,819
December 08, 2025	11.55	11.46	11.46	11.56	11.42	31,876
December 07, 2025	11.9	11.59	11.59	11.9	11.44	43,745
December 04, 2025	11.4	11.6	11.6	11.68	11.4	111,691
December 03, 2025	11.34	11.4	11.4	11.42	11.28	130,083
December 02, 2025	11.52	11.34	11.34	11.65	11.3	88,439
December 01, 2025	11.67	11.52	11.52	11.67	11.5	61,708
November 30, 2025	11.93	11.67	11.67	11.93	11.53	81,334
November 27, 2025	11.72	11.9	11.9	12.04	11.53	77,477
November 26, 2025	11.56	11.72	11.72	11.72	11.54	66,822
November 25, 2025	11.61	11.66	11.66	11.84	11.6	100,814
November 24, 2025	12.06	11.77	11.77	12.06	11.77	50,965
November 23, 2025	12	12.07	12.07	12.09	11.93	34,836
November 20, 2025	11.96	12.03	12.03	12.08	11.96	58,818
November 19, 2025	11.9	11.96	11.96	11.97	11.9	35,698
November 18, 2025	11.85	11.9	11.9	11.98	11.77	80,272
November 17, 2025	11.89	11.97	11.97	12.05	11.87	75,470
November 16, 2025	12	11.89	11.89	12	11.85	32,086
November 13, 2025	12	12.08	12.08	12.08	11.92	84,097
November 12, 2025	11.98	12.05	12.05	12.14	11.98	36,819
November 11, 2025	11.98	11.99	11.99	12.01	11.93	29,436
November 10, 2025	11.88	11.98	11.98	12.05	11.88	38,549
November 09, 2025	12.04	11.94	11.94	12.05	11.86	67,235
November 06, 2025	12.14	12.1	12.1	12.17	12.01	82,869
November 05, 2025	12.24	12.13	12.13	12.25	12.02	63,627
November 04, 2025	12.4	12.24	12.24	12.42	12.22	65,251
November 03, 2025	12.42	12.35	12.35	12.42	12.25	83,977
November 02, 2025	12.36	12.42	12.42	12.44	12.27	66,724
October 30, 2025	12.16	12.36	12.36	12.45	12.16	144,005
October 29, 2025	12.25	12.22	12.22	12.31	12.12	67,191
October 28, 2025	12.3	12.3	12.3	12.37	12.25	83,250
October 27, 2025	12.28	12.37	12.37	12.38	12.25	61,316
October 26, 2025	12.3	12.3	12.3	12.41	12.27	49,049
October 23, 2025	12.38	12.33	12.33	12.47	12.22	70,321
October 22, 2025	12.57	12.45	12.45	12.57	12.43	31,109
October 21, 2025	12.54	12.57	12.57	12.61	12.48	62,827
October 20, 2025	12.64	12.6	12.6	12.9	12.6	147,346
October 19, 2025	12.7	12.68	12.68	12.78	12.66	36,715
October 16, 2025	12.7	12.7	12.7	12.88	12.64	51,311
October 15, 2025	12.79	12.56	12.56	13	12.56	198,737
October 14, 2025	13	12.84	12.84	13	12.79	79,882
October 13, 2025	12.73	12.95	12.95	12.98	12.73	82,508
October 12, 2025	12.7	12.78	12.78	12.8	12.57	49,003
October 09, 2025	12.85	12.88	12.88	12.92	12.79	73,479
October 08, 2025	12.96	12.86	12.86	13	12.72	63,906
October 07, 2025	13.1	12.92	12.92	13.1	12.91	137,627
October 06, 2025	12.98	13.03	13.03	13.06	12.91	98,888
October 05, 2025	12.9	12.98	12.98	13.12	12.9	111,880

Aljazira Takaful Taawuni Company (8012.SR) SAU