Bank AlJazira Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	11.17	11.42	11.14	11.39	11.39	2.15%	4,244,488
Dec 3, 2025	11.34	11.35	11.14	11.15	11.15	-1.59%	3,381,921
Dec 2, 2025	11.56	11.61	11.33	11.33	11.33	-1.90%	3,631,236
Dec 1, 2025	11.49	11.60	11.46	11.55	11.55	0.61%	2,083,397
Nov 30, 2025	11.57	11.60	11.44	11.48	11.48	-0.69%	2,462,105
Nov 27, 2025	11.59	11.65	11.56	11.56	11.56	-0.26%	965,086
Nov 26, 2025	11.63	11.67	11.52	11.59	11.59	-0.17%	1,767,700
Nov 25, 2025	11.68	11.78	11.61	11.61	11.61	-0.43%	1,892,960
Nov 24, 2025	11.83	11.83	11.66	11.66	11.66	-1.52%	4,869,247
Nov 23, 2025	11.90	11.94	11.82	11.84	11.84	-0.08%	999,362
Nov 20, 2025	11.78	11.87	11.77	11.85	11.85	0.68%	1,227,208
Nov 19, 2025	11.91	11.94	11.77	11.77	11.77	-0.93%	1,580,765
Nov 18, 2025	11.88	11.94	11.76	11.88	11.88	0.25%	2,015,702
Nov 17, 2025	11.97	11.97	11.79	11.85	11.85	-1.00%	1,796,359
Nov 16, 2025	11.96	11.99	11.80	11.97	11.97	0.08%	1,444,066
Nov 13, 2025	12.03	12.03	11.96	11.96	11.96	-0.58%	2,288,709
Nov 12, 2025	12.02	12.16	12.02	12.03	12.03	0.08%	1,863,835
Nov 11, 2025	12.02	12.10	12.00	12.02	12.02	-0.08%	1,383,938
Nov 10, 2025	12.12	12.12	12.03	12.03	12.03	-0.66%	1,388,411
Nov 9, 2025	12.10	12.14	11.97	12.11	12.11	0.17%	2,754,027
Nov 6, 2025	12.04	12.09	11.96	12.09	12.09	0.50%	3,997,513
Nov 5, 2025	12.34	12.34	11.99	12.03	12.03	-2.43%	4,120,849
Nov 4, 2025	12.44	12.45	12.23	12.33	12.33	-0.80%	2,688,783
Nov 3, 2025	12.62	12.62	12.37	12.43	12.43	-0.96%	2,999,868
Nov 2, 2025	12.63	12.65	12.53	12.55	12.55	-0.63%	2,418,421
Oct 30, 2025	12.83	12.88	12.62	12.63	12.63	-1.71%	5,144,642
Oct 29, 2025	12.80	12.88	12.77	12.85	12.85	0.63%	2,666,954
Oct 28, 2025	12.70	12.88	12.70	12.77	12.77	0.55%	4,380,082
Oct 27, 2025	12.72	12.79	12.69	12.70	12.70	-0.16%	2,268,527
Oct 26, 2025	12.70	12.76	12.70	12.72	12.72	0.16%	1,882,871
Oct 23, 2025	12.74	12.74	12.64	12.70	12.70	-0.16%	2,595,931
Oct 22, 2025	12.69	12.83	12.67	12.72	12.72	-	3,614,390
Oct 21, 2025	13.00	13.04	12.65	12.72	12.72	-1.85%	6,267,836
Oct 20, 2025	12.95	13.03	12.87	12.96	12.96	0.31%	2,825,566
Oct 19, 2025	13.02	13.04	12.92	12.92	12.92	-0.69%	2,868,615
Oct 16, 2025	13.01	13.09	12.95	13.01	13.01	0.08%	2,528,526
Oct 15, 2025	12.88	13.06	12.86	13.00	13.00	0.62%	2,940,112
Oct 14, 2025	12.95	12.99	12.84	12.92	12.92	-0.39%	2,638,357
Oct 13, 2025	12.90	12.99	12.87	12.97	12.97	0.86%	1,866,444
Oct 12, 2025	12.82	12.92	12.68	12.86	12.86	-0.39%	1,805,796
Oct 9, 2025	12.92	13.02	12.90	12.91	12.91	-0.08%	2,887,136
Oct 8, 2025	12.93	12.99	12.86	12.92	12.92	-	1,079,130
Oct 7, 2025	13.00	13.03	12.89	12.92	12.92	-0.39%	2,622,399
Oct 6, 2025	12.94	13.10	12.94	12.97	12.97	0.39%	3,064,456
Oct 5, 2025	13.00	13.08	12.92	12.92	12.92	-0.62%	3,240,496
Oct 2, 2025	13.00	13.16	12.94	13.00	13.00	0.78%	6,667,777
Oct 1, 2025	12.89	13.20	12.80	12.90	12.90	0.62%	7,531,329
Sep 30, 2025	12.77	12.96	12.72	12.82	12.82	1.02%	5,221,969
Sep 29, 2025	12.50	12.70	12.42	12.69	12.69	1.44%	4,311,204
Sep 28, 2025	12.54	12.59	12.42	12.51	12.51	-0.71%	4,432,867