Skip to main content
Sharjah Islamic Bank PJSC (ADX:SIB)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
3.020
+0.030 (1.00%)
At close: Dec 5, 2025

Sharjah Islamic Bank PJSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253.003.032.983.023.021.00%6,995,438
Dec 4, 20252.983.012.972.992.990.34%4,426,832
Dec 3, 20252.912.982.902.982.982.76%4,260,842
Nov 28, 20252.922.922.902.902.90-0.34%963,856
Nov 27, 20252.922.942.902.912.91-0.34%2,118,412
Nov 26, 20252.922.942.912.922.920.34%1,789,864
Nov 25, 20252.902.922.882.912.910.34%2,324,678
Nov 24, 20252.862.902.842.902.901.75%38,305,070
Nov 21, 20252.892.892.852.852.85-1.38%3,722,938
Nov 20, 20252.892.902.872.892.890.35%2,985,983
Nov 19, 20252.892.902.882.882.88-1,346,498
Nov 18, 20252.892.902.882.882.88-0.69%2,345,442
Nov 17, 20252.912.912.892.902.90-3,610,357
Nov 14, 20252.912.922.882.902.90-0.34%6,608,801
Nov 13, 20252.932.932.912.912.91-0.34%1,860,588
Nov 12, 20252.942.952.912.922.92-0.68%2,300,277
Nov 11, 20252.942.942.922.942.94-3,417,322
Nov 10, 20252.942.962.932.942.94-3,607,841
Nov 7, 20252.952.952.942.942.94-0.34%3,464,420
Nov 6, 20252.942.962.932.952.950.34%5,925,124
Nov 5, 20252.932.942.902.942.940.34%3,332,911
Nov 4, 20252.942.942.922.932.93-0.34%2,759,338
Nov 3, 20252.952.952.922.942.94-0.34%3,552,901
Oct 31, 20252.962.962.942.952.95-4,183,676
Oct 30, 20252.942.962.942.952.950.34%6,319,336
Oct 29, 20252.962.962.932.942.94-0.68%9,036,313
Oct 28, 20253.003.002.952.962.96-1.33%9,102,829
Oct 27, 20252.893.002.883.003.004.17%26,258,140
Oct 24, 20252.852.892.842.882.881.05%9,665,694
Oct 23, 20252.852.862.832.852.85-0.35%4,803,055
Oct 22, 20252.812.872.802.862.862.14%15,606,410
Oct 21, 20252.802.822.792.802.80-54,390,670
Oct 20, 20252.802.812.792.802.80-3,980,123
Oct 17, 20252.802.812.792.802.80-8,501,282
Oct 16, 20252.812.822.792.802.80-0.36%20,228,920
Oct 15, 20252.802.812.792.812.810.36%14,799,520
Oct 14, 20252.802.812.792.802.80-23,419,270
Oct 13, 20252.802.812.782.802.80-5,123,771
Oct 10, 20252.812.812.792.802.80-16,440,420
Oct 9, 20252.852.852.802.802.80-1.75%49,510,650
Oct 8, 20252.862.882.832.852.85-28,276,220
Oct 7, 20252.832.852.822.852.850.71%6,096,425
Oct 6, 20252.832.852.812.832.83-3,711,701
Oct 3, 20252.832.842.822.832.83-2,160,686
Oct 2, 20252.852.862.832.832.83-0.70%3,750,201
Oct 1, 20252.822.862.812.852.851.06%9,112,972
Sep 30, 20252.832.832.802.822.82-3,088,348
Sep 29, 20252.822.832.812.822.820.36%4,006,439
Sep 26, 20252.792.812.772.812.810.72%1,924,879
Sep 25, 20252.792.802.782.792.79-2,685,073