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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	11.06	11.03	11.03	11.13	10.9	76,201
February 18, 2026	11.04	11.14	11.14	11.24	10.98	64,503
February 17, 2026	11.25	11.04	11.04	11.28	11	93,779
February 16, 2026	11.32	11.25	11.25	11.43	11.25	42,735
February 15, 2026	11.5	11.32	11.32	11.5	11.32	72,452
February 12, 2026	11.33	11.44	11.44	11.56	11.2	77,211
February 11, 2026	11.61	11.38	11.38	11.72	11.32	76,467
February 10, 2026	11.85	11.64	11.64	11.89	11.62	32,472
February 09, 2026	11.56	11.68	11.68	11.73	11.56	15,642
February 08, 2026	11.53	11.6	11.6	11.73	11.53	21,121
February 05, 2026	11.77	11.53	11.53	11.8	11.51	112,996
February 04, 2026	12.14	11.84	11.84	12.14	11.82	24,867
February 03, 2026	12.15	11.92	11.92	12.34	11.92	180,792
February 02, 2026	12.2	12.22	12.22	12.27	12	129,415
February 01, 2026	12.2	12.27	12.27	12.38	12.05	124,399
January 29, 2026	12.22	12.2	12.2	12.31	12.16	80,071
January 28, 2026	12.32	12.35	12.35	12.39	12.27	57,839
January 27, 2026	12.23	12.31	12.31	12.34	12.21	86,328
January 26, 2026	12.28	12.23	12.23	12.28	12.14	63,216
January 25, 2026	12.22	12.28	12.28	12.3	12.18	122,574
January 22, 2026	12.35	12.22	12.22	12.49	12.1	354,582
January 21, 2026	11.7	12.38	12.38	12.6	11.63	642,326
January 20, 2026	11.75	11.62	11.62	11.83	11.61	45,572
January 19, 2026	11.74	11.78	11.78	11.95	11.73	102,579
January 18, 2026	11.6	11.74	11.74	11.8	11.55	53,242
January 15, 2026	11.56	11.59	11.59	11.67	11.5	58,669
January 14, 2026	11.76	11.62	11.62	11.76	11.5	64,284
January 13, 2026	11.54	11.59	11.59	11.76	11.35	68,423
January 12, 2026	11.49	11.55	11.55	11.55	11.41	58,737
January 11, 2026	11.2	11.45	11.45	11.45	11.15	69,505
January 08, 2026	11.22	11.2	11.2	11.3	11.12	19,911
January 07, 2026	11.38	11.27	11.27	11.38	11.15	54,357
January 06, 2026	11.05	11.07	11.07	11.24	10.95	36,149
January 05, 2026	11.25	11.22	11.22	11.39	11.07	42,017
January 04, 2026	11.52	11.27	11.27	11.52	11.12	74,080
January 01, 2026	11.28	11.53	11.53	11.59	11.15	58,394
December 31, 2025	10.92	11.17	11.17	11.24	10.91	106,727
December 30, 2025	11.17	10.8	10.8	11.17	10.7	75,707
December 29, 2025	10.85	11	11	11.16	10.85	43,155
December 28, 2025	11.25	10.85	10.85	11.25	10.8	70,711
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

Aljazira Takaful Taawuni Company (8012.SR) SAU