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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	13.48	13.46	13.46	13.48	13.35	46,361
July 02, 2025	13.53	13.48	13.48	13.62	13.36	75,449
July 01, 2025	13.74	13.51	13.51	13.74	13.47	49,799
June 30, 2025	13.54	13.74	13.74	13.77	13.5	119,103
June 29, 2025	13.36	13.55	13.55	13.58	13.36	55,873
June 26, 2025	13.24	13.32	13.32	13.42	13.22	143,072
June 25, 2025	13.18	13.22	13.22	13.28	13.02	131,884
June 24, 2025	12.74	13.1	13.1	13.16	12.74	280,833
June 23, 2025	12.14	12.6	12.6	12.6	12.14	186,829
June 22, 2025	12.02	12.22	12.22	12.44	11.98	196,556
June 19, 2025	12	12.08	12.08	12.18	11.94	64,301
June 18, 2025	12.3	12.04	12.04	12.36	12.02	117,545
June 17, 2025	12.54	12.54	12.54	12.8	12.42	218,436
June 16, 2025	12.68	12.88	12.58	12.92	12.68	144,022
June 15, 2025	12.12	12.68	12.38	12.78	12.12	94,114
June 12, 2025	13.42	13.02	12.72	13.42	13	111,534
June 11, 2025	13.44	13.58	13.26	13.76	13.4	124,442
June 04, 2025	13.26	13.44	13.13	13.44	13.26	84,196
June 03, 2025	13.2	13.26	12.95	13.28	13.16	65,060
June 02, 2025	13.2	13.16	12.85	13.28	13.12	145,050
June 01, 2025	13.22	13.22	12.91	13.34	13.02	119,347
May 29, 2025	13.22	13.34	13.34	13.38	13.12	90,475
May 28, 2025	13.06	13.22	13.22	13.26	12.96	43,637
May 27, 2025	13.28	12.84	12.84	13.42	12.84	187,295
May 26, 2025	13.46	13.24	13.24	13.62	13.12	65,685
May 25, 2025	13.52	13.58	13.58	13.7	13.46	158,783
May 22, 2025	13.76	13.58	13.58	13.76	13.5	58,052
May 21, 2025	13.86	13.7	13.7	13.86	13.54	94,941

Aljazira Takaful Taawuni Company (8012.SR) SAU