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
Sep 24, 20252.822.822.782.792.79-1.06%6,894,829
Sep 23, 20252.832.842.812.822.82-0.35%2,166,476
Sep 22, 20252.832.852.802.832.83-26,704,820
Sep 19, 20252.802.832.802.832.831.07%3,966,824
Sep 18, 20252.812.822.792.802.80-0.36%6,590,704
Sep 17, 20252.842.842.802.812.81-0.71%6,242,014
Sep 16, 20252.882.882.822.832.83-1.74%4,551,098
Sep 15, 20252.872.882.842.882.880.35%5,679,649
Sep 12, 20252.852.872.842.872.870.70%3,697,763
Sep 11, 20252.852.862.832.852.85-4,428,957
Sep 10, 20252.862.882.842.852.85-0.35%3,539,982
Sep 9, 20252.902.902.852.862.86-1.04%5,177,664
Sep 8, 20252.892.902.852.892.89-1.03%5,189,780
Sep 4, 20252.922.942.892.922.920.34%1,198,949
Sep 3, 20252.872.962.872.912.911.75%5,445,299
Sep 2, 20252.872.872.792.862.86-0.35%5,494,193
Sep 1, 20252.962.962.872.872.87-2.71%4,583,728
Aug 29, 20252.962.972.932.952.950.34%1,469,622
Aug 28, 20252.972.972.942.942.94-0.68%1,486,567
Aug 27, 20252.992.992.952.962.96-1.00%6,913,487
Aug 26, 20252.992.992.962.992.990.34%4,447,999
Aug 25, 20252.983.002.982.982.98-4,392,005
Aug 22, 20253.013.012.972.982.98-1.32%3,690,413
Aug 21, 20252.993.022.983.023.021.34%3,119,901
Aug 20, 20253.003.002.982.982.98-0.67%1,729,215
Aug 19, 20253.033.032.993.003.00-0.99%3,930,134
Aug 18, 20253.023.043.013.033.030.33%4,964,676
Aug 15, 20253.033.043.013.023.02-2,925,945
Aug 14, 20253.013.023.003.023.020.67%2,030,102
Aug 13, 20253.023.022.993.003.00-0.66%7,222,337
Aug 12, 20253.063.063.023.023.02-0.98%1,994,297
Aug 11, 20253.043.063.043.053.050.66%2,351,555
Aug 8, 20253.063.073.033.033.03-0.98%2,170,564
Aug 7, 20253.053.063.023.063.060.66%6,545,502
Aug 6, 20253.073.073.023.043.04-0.65%5,093,368
Aug 5, 20253.063.083.063.063.060.33%4,496,967
Aug 4, 20253.043.083.043.053.050.66%9,169,632
Aug 1, 20253.003.043.003.033.030.33%4,810,916
Jul 31, 20252.953.042.953.023.022.37%26,470,260
Jul 30, 20252.922.962.912.952.951.03%9,733,113
Jul 29, 20252.902.962.892.922.921.04%11,474,400
Jul 28, 20252.882.892.862.892.890.70%16,654,460
Jul 25, 20252.862.892.842.872.870.35%25,820,630
Jul 24, 20252.842.882.832.862.860.70%13,947,260
Jul 23, 20252.822.862.812.842.840.71%13,870,050
Jul 22, 20252.812.832.802.822.82-5,574,148
Jul 21, 20252.822.832.802.822.82-17,222,330
Jul 18, 20252.792.832.792.822.821.08%3,601,724
Jul 17, 20252.802.812.782.792.79-0.36%5,965,581
Jul 16, 20252.812.842.802.802.80-18,640,380