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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 02, 2025	12.98	12.9	12.9	13	12.82	186,762
October 01, 2025	12.79	12.91	12.91	13	12.79	202,298
September 30, 2025	12.67	12.79	12.79	12.8	12.67	139,708
September 29, 2025	12.77	12.7	12.7	12.78	12.6	85,758
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

Aljazira Takaful Taawuni Company (8012.SR) SAU