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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 28, 2025	12.6	12.77	12.77	12.84	12.57	213,373
September 25, 2025	12.63	12.59	12.59	12.71	12.47	169,490
September 24, 2025	12.25	12.63	12.63	12.64	12.21	142,701
September 22, 2025	12.33	12.27	12.27	12.33	12.21	54,510
September 21, 2025	12.16	12.31	12.31	12.43	12.16	97,371
September 18, 2025	12.09	12.2	12.2	12.2	12.07	38,581
September 17, 2025	12.07	12.09	12.09	12.16	12.02	38,462
September 16, 2025	11.93	12.07	12.07	12.1	11.91	79,856
September 15, 2025	11.99	11.93	11.93	11.99	11.85	75,679
September 14, 2025	11.98	12	12	12.04	11.77	39,024
September 11, 2025	12.04	11.97	11.97	12.04	11.91	39,366
September 10, 2025	12.1	12.04	12.04	12.16	11.95	36,660
September 09, 2025	12.01	12.09	12.09	12.1	11.99	56,806
September 08, 2025	12.22	12.01	12.01	12.24	12.01	125,621
September 07, 2025	12.15	12.24	12.24	12.24	12.07	40,273
September 04, 2025	12.3	12.13	12.13	12.3	12.1	33,719
September 03, 2025	12.29	12.16	12.16	12.31	12.14	24,569
September 02, 2025	12.21	12.32	12.32	12.32	12.05	44,358
September 01, 2025	12.4	12.21	12.21	12.4	12.21	26,025
August 31, 2025	12.5	12.31	12.31	12.5	12.26	54,668
August 28, 2025	12.46	12.49	12.49	12.56	12.42	47,967
August 27, 2025	12.5	12.48	12.48	12.64	12.45	81,219
August 26, 2025	12.5	12.46	12.46	12.55	12.42	47,772
August 25, 2025	12.75	12.51	12.51	12.78	12.51	46,647
August 24, 2025	12.52	12.7	12.7	12.76	12.52	40,514
August 21, 2025	12.5	12.52	12.52	12.55	12.45	44,441
August 20, 2025	12.45	12.51	12.51	12.53	12.4	60,223
August 19, 2025	12.46	12.44	12.44	12.54	12.42	31,754
August 18, 2025	12.52	12.51	12.51	12.67	12.46	41,904
August 17, 2025	12.48	12.6	12.6	12.69	12.48	63,930
August 14, 2025	12.36	12.42	12.42	12.48	12.28	30,043
August 13, 2025	12.26	12.35	12.35	12.54	11.98	80,014
August 12, 2025	12.38	12.26	12.26	12.52	12.26	39,843
August 11, 2025	12.62	12.4	12.4	12.62	12.35	91,921
August 10, 2025	12.81	12.68	12.68	12.81	12.6	46,449
August 07, 2025	12.7	12.81	12.81	12.94	12.7	138,631
August 06, 2025	12.58	12.74	12.74	12.78	12.55	66,065
August 05, 2025	12.8	12.66	12.66	12.8	12.5	117,869
August 04, 2025	12.68	12.7	12.7	12.88	12.48	73,421
August 03, 2025	12.75	12.74	12.74	12.75	12.45	31,063
July 31, 2025	12.66	12.75	12.75	12.8	12.52	31,123
July 30, 2025	12.59	12.62	12.62	12.66	12.5	56,344
July 29, 2025	12.76	12.58	12.58	12.8	12.42	56,750
July 28, 2025	12.88	12.78	12.78	12.88	12.75	51,130
July 27, 2025	12.92	12.79	12.79	12.93	12.68	67,595
July 24, 2025	13	12.8	12.8	13.06	12.65	97,848
July 23, 2025	12.86	12.94	12.94	13.02	12.79	31,895
July 22, 2025	13.08	12.82	12.82	13.08	12.73	73,505
July 21, 2025	13.05	12.95	12.95	13.23	12.95	143,082
July 20, 2025	13.3	13.03	13.03	13.36	13	43,536
July 17, 2025	12.95	13.25	13.25	13.25	12.95	80,102
July 16, 2025	13.16	13.04	13.04	13.23	13	67,551
July 15, 2025	13.54	13.15	13.15	13.55	13.15	107,746
July 14, 2025	13.56	13.3	13.3	13.56	13.23	75,204
July 13, 2025	13.52	13.55	13.55	13.64	13.52	90,402
July 10, 2025	13.52	13.52	13.52	13.67	13.5	36,725
July 09, 2025	13.48	13.56	13.56	13.6	13.45	55,054
July 08, 2025	13.64	13.48	13.48	13.8	13.47	84,133
July 07, 2025	13.69	13.68	13.68	13.71	13.58	74,389
July 06, 2025	13.5	13.7	13.7	14	13.48	116,321

Aljazira Takaful Taawuni Company (8012.SR) SAU