Skip to main content
Sharjah Islamic Bank PJSC (ADX:SIB)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
3.640
-0.080 (-2.15%)
At close: Mar 6, 2026

Sharjah Islamic Bank PJSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20263.583.793.583.723.723.62%8,837,627
Mar 4, 20263.583.733.583.593.59-4.27%12,038,760
Feb 27, 20263.803.803.753.753.75-1.06%4,046,656
Feb 26, 20263.823.823.783.793.79-0.52%4,231,867
Feb 25, 20263.873.873.793.813.81-1.30%4,885,360
Feb 24, 20263.833.863.813.863.860.78%6,981,276
Feb 23, 20263.773.843.773.833.831.59%6,207,500
Feb 20, 20263.803.803.763.773.77-1.05%4,177,789
Feb 19, 20263.853.863.783.813.81-1.04%8,153,368
Feb 18, 20263.783.873.773.853.851.85%6,367,670
Feb 17, 20263.813.813.753.783.78-0.53%6,218,304
Feb 16, 20263.813.813.773.803.80-0.78%8,653,272
Feb 13, 20263.803.843.773.833.830.79%5,095,332
Feb 12, 20263.803.823.803.803.80-3,406,593
Feb 11, 20263.773.803.773.803.800.80%5,775,849
Feb 10, 20263.863.863.763.773.77-2.08%10,453,720
Feb 9, 20263.773.883.753.853.852.67%8,948,402
Feb 6, 20263.693.783.653.753.751.35%15,047,635
Feb 5, 20263.693.743.683.703.700.27%8,341,810
Feb 4, 20263.613.723.613.693.692.50%9,360,814
Feb 3, 20263.563.673.563.603.601.12%11,093,490
Feb 2, 20263.563.573.543.563.56-0.28%2,419,392
Jan 30, 20263.463.573.463.573.572.88%10,488,860
Jan 29, 20263.563.573.473.473.47-2.53%6,329,508
Jan 28, 20263.553.583.533.563.560.28%11,372,670
Jan 27, 20263.473.583.473.553.552.31%15,411,490
Jan 26, 20263.383.483.333.473.472.66%12,147,670
Jan 23, 20263.473.473.343.383.38-2.87%21,195,220
Jan 22, 20263.383.503.363.483.483.26%17,525,920
Jan 21, 20263.293.373.273.373.372.43%13,653,750
Jan 20, 20263.303.323.253.293.29-0.30%7,958,273
Jan 19, 20263.223.333.213.303.303.12%16,331,150
Jan 16, 20263.143.203.143.203.202.24%4,356,708
Jan 15, 20263.143.153.113.133.13-0.32%2,675,952
Jan 14, 20263.143.173.103.143.14-6,295,993
Jan 13, 20263.093.153.083.143.141.62%4,971,096
Jan 12, 20263.103.113.073.093.09-0.64%7,944,054
Jan 9, 20263.163.163.103.113.11-1.58%3,749,602
Jan 8, 20263.173.173.153.163.16-0.32%4,506,153
Jan 7, 20263.143.193.133.173.170.96%10,135,710
Jan 6, 20263.123.143.123.143.140.64%3,890,539
Jan 5, 20263.133.143.083.123.12-0.32%5,531,240
Jan 2, 20263.133.133.103.133.130.32%1,270,562
Dec 31, 20253.083.143.083.123.121.30%2,563,389
Dec 30, 20253.143.153.053.083.08-1.91%5,658,287
Dec 29, 20253.123.143.113.143.140.64%2,765,412
Dec 26, 20253.123.133.113.123.12-1,076,964
Dec 25, 20253.133.143.113.123.12-0.32%1,416,168
Dec 24, 20253.143.143.123.133.13-0.32%1,241,991
Dec 23, 20253.123.153.113.143.140.64%6,067,655
Dec 22, 20253.103.133.083.123.120.65%4,931,152
Dec 19, 20253.083.103.083.103.100.65%4,910,446
Dec 18, 20253.053.093.043.083.080.65%8,111,152
Dec 17, 20253.083.103.053.063.06-0.33%7,527,022
Dec 16, 20253.063.073.043.073.070.66%3,538,005
Dec 15, 20253.013.062.993.053.051.33%6,645,142
Dec 12, 20253.033.032.993.013.01-0.33%4,380,031
Dec 11, 20253.023.042.993.023.020.33%9,596,801
Dec 10, 20253.013.022.983.013.01-4,214,353
Dec 9, 20253.013.022.983.013.01-7,671,032
Dec 8, 20253.033.032.993.013.01-0.33%3,952,489
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