Sharjah Islamic Bank PJSC (ADX:SIB)
United Arab Emirates
· Delayed Price · Currency is AED 2.960
+0.020 (0.68%)
At close: Apr 28, 2026
Sharjah Islamic Bank PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.95 | 3.02 | 2.92 | 2.96 | 2.96 | 0.68% | 14,347,160 |
| Apr 27, 2026 | 2.94 | 2.97 | 2.90 | 2.94 | 2.94 | 0.34% | 14,541,500 |
| Apr 24, 2026 | 2.92 | 2.95 | 2.86 | 2.93 | 2.93 | 0.69% | 19,527,620 |
| Apr 23, 2026 | 3.05 | 3.05 | 2.91 | 2.91 | 2.91 | -4.59% | 14,809,490 |
| Apr 22, 2026 | 3.10 | 3.10 | 3.02 | 3.05 | 3.05 | -1.61% | 9,244,602 |
| Apr 21, 2026 | 3.15 | 3.17 | 3.05 | 3.10 | 3.10 | -1.90% | 14,833,900 |
| Apr 20, 2026 | 3.30 | 3.32 | 3.16 | 3.16 | 3.16 | -4.82% | 11,363,160 |
| Apr 17, 2026 | 3.34 | 3.34 | 3.29 | 3.32 | 3.32 | -0.30% | 3,272,023 |
| Apr 16, 2026 | 3.38 | 3.38 | 3.29 | 3.33 | 3.33 | -7.50% | 4,645,381 |
| Apr 15, 2026 | 3.64 | 3.75 | 3.54 | 3.60 | 3.30 | -0.55% | 13,654,280 |
| Apr 14, 2026 | 3.50 | 3.65 | 3.50 | 3.62 | 3.32 | 4.62% | 9,495,789 |
| Apr 13, 2026 | 3.45 | 3.49 | 3.40 | 3.46 | 3.17 | 0.29% | 6,758,324 |
| Apr 10, 2026 | 3.33 | 3.45 | 3.32 | 3.45 | 3.16 | 3.92% | 10,877,190 |
| Apr 9, 2026 | 3.39 | 3.39 | 3.32 | 3.32 | 3.04 | -2.35% | 9,284,404 |
| Apr 8, 2026 | 3.33 | 3.48 | 3.33 | 3.40 | 3.12 | 4.94% | 6,876,459 |
| Apr 7, 2026 | 3.22 | 3.24 | 3.20 | 3.24 | 2.97 | 0.62% | 2,813,325 |
| Apr 6, 2026 | 3.20 | 3.24 | 3.16 | 3.22 | 2.95 | 0.63% | 4,308,082 |
| Apr 3, 2026 | 3.22 | 3.22 | 3.19 | 3.20 | 2.93 | -0.62% | 3,289,622 |
| Apr 2, 2026 | 3.23 | 3.23 | 3.15 | 3.22 | 2.95 | -0.31% | 3,215,141 |
| Apr 1, 2026 | 3.21 | 3.28 | 3.20 | 3.23 | 2.96 | 0.94% | 5,078,865 |
| Mar 31, 2026 | 3.27 | 3.35 | 3.17 | 3.20 | 2.93 | -2.14% | 7,096,675 |
| Mar 30, 2026 | 3.30 | 3.30 | 3.21 | 3.27 | 3.00 | -0.91% | 5,052,508 |
| Mar 27, 2026 | 3.28 | 3.30 | 3.24 | 3.30 | 3.02 | 0.61% | 3,251,118 |
| Mar 26, 2026 | 3.37 | 3.40 | 3.26 | 3.28 | 3.01 | -3.24% | 3,346,035 |
| Mar 25, 2026 | 3.29 | 3.48 | 3.29 | 3.39 | 3.11 | 3.35% | 6,005,774 |
| Mar 24, 2026 | 3.30 | 3.41 | 3.22 | 3.28 | 3.01 | -0.30% | 4,380,966 |
| Mar 23, 2026 | 3.46 | 3.46 | 3.29 | 3.29 | 3.02 | -4.91% | 5,212,217 |
| Mar 18, 2026 | 3.57 | 3.61 | 3.45 | 3.46 | 3.17 | -4.68% | 38,015,690 |
| Mar 17, 2026 | 3.40 | 3.65 | 3.36 | 3.63 | 3.14 | 6.76% | 10,089,760 |
| Mar 16, 2026 | 3.53 | 3.59 | 3.36 | 3.40 | 2.94 | -3.41% | 5,978,319 |
| Mar 13, 2026 | 3.51 | 3.56 | 3.47 | 3.52 | 3.05 | -0.28% | 3,600,559 |
| Mar 12, 2026 | 3.59 | 3.62 | 3.50 | 3.53 | 3.06 | -1.94% | 4,953,569 |
| Mar 11, 2026 | 3.64 | 3.69 | 3.57 | 3.60 | 3.12 | -1.10% | 5,938,144 |
| Mar 10, 2026 | 3.55 | 3.70 | 3.55 | 3.64 | 3.15 | 2.54% | 8,003,638 |
| Mar 9, 2026 | 3.60 | 3.63 | 3.54 | 3.55 | 3.07 | -2.47% | 4,513,349 |
| Mar 6, 2026 | 3.70 | 3.76 | 3.62 | 3.64 | 3.15 | -2.15% | 4,763,058 |
| Mar 5, 2026 | 3.58 | 3.79 | 3.58 | 3.72 | 3.22 | 3.62% | 8,837,627 |
| Mar 4, 2026 | 3.58 | 3.73 | 3.58 | 3.59 | 3.11 | -4.27% | 12,038,760 |
| Feb 27, 2026 | 3.80 | 3.80 | 3.75 | 3.75 | 3.25 | -1.06% | 4,046,656 |
| Feb 26, 2026 | 3.82 | 3.82 | 3.78 | 3.79 | 3.28 | -0.52% | 4,231,867 |
| Feb 25, 2026 | 3.87 | 3.87 | 3.79 | 3.81 | 3.30 | -1.30% | 4,885,360 |
| Feb 24, 2026 | 3.83 | 3.86 | 3.81 | 3.86 | 3.34 | 0.78% | 6,981,276 |
| Feb 23, 2026 | 3.77 | 3.84 | 3.77 | 3.83 | 3.32 | 1.59% | 6,207,500 |
| Feb 20, 2026 | 3.80 | 3.80 | 3.76 | 3.77 | 3.27 | -1.05% | 4,177,789 |
| Feb 19, 2026 | 3.85 | 3.86 | 3.78 | 3.81 | 3.30 | -1.04% | 8,153,368 |
| Feb 18, 2026 | 3.78 | 3.87 | 3.77 | 3.85 | 3.33 | 1.85% | 6,367,670 |
| Feb 17, 2026 | 3.81 | 3.81 | 3.75 | 3.78 | 3.27 | -0.53% | 6,218,304 |
| Feb 16, 2026 | 3.81 | 3.81 | 3.77 | 3.80 | 3.29 | -0.78% | 8,653,272 |
| Feb 13, 2026 | 3.80 | 3.84 | 3.77 | 3.83 | 3.32 | 0.79% | 5,095,332 |
| Feb 12, 2026 | 3.80 | 3.82 | 3.80 | 3.80 | 3.29 | - | 3,406,593 |
| Feb 11, 2026 | 3.77 | 3.80 | 3.77 | 3.80 | 3.29 | 0.80% | 5,775,849 |
| Feb 10, 2026 | 3.86 | 3.86 | 3.76 | 3.77 | 3.27 | -2.08% | 10,453,720 |
| Feb 9, 2026 | 3.77 | 3.88 | 3.75 | 3.85 | 3.33 | 2.67% | 8,948,402 |
| Feb 6, 2026 | 3.69 | 3.78 | 3.65 | 3.75 | 3.25 | 1.35% | 15,047,630 |
| Feb 5, 2026 | 3.69 | 3.74 | 3.68 | 3.70 | 3.20 | 0.27% | 8,341,810 |
| Feb 4, 2026 | 3.61 | 3.72 | 3.61 | 3.69 | 3.20 | 2.50% | 9,360,814 |
| Feb 3, 2026 | 3.56 | 3.67 | 3.56 | 3.60 | 3.12 | 1.12% | 11,093,490 |
| Feb 2, 2026 | 3.56 | 3.57 | 3.54 | 3.56 | 3.08 | -0.28% | 2,419,392 |
| Jan 30, 2026 | 3.46 | 3.57 | 3.46 | 3.57 | 3.09 | 2.88% | 10,488,860 |
| Jan 29, 2026 | 3.56 | 3.57 | 3.47 | 3.47 | 3.01 | -2.53% | 6,329,508 |
| Jan 28, 2026 | 3.55 | 3.58 | 3.53 | 3.56 | 3.08 | 0.28% | 11,372,670 |
| Jan 27, 2026 | 3.47 | 3.58 | 3.47 | 3.55 | 3.07 | 2.31% | 15,411,490 |
| Jan 26, 2026 | 3.38 | 3.48 | 3.33 | 3.47 | 3.01 | 2.66% | 12,147,670 |
| Jan 23, 2026 | 3.47 | 3.47 | 3.34 | 3.38 | 2.93 | -2.87% | 21,195,220 |
| Jan 22, 2026 | 3.38 | 3.50 | 3.36 | 3.48 | 3.01 | 3.26% | 17,525,920 |
| Jan 21, 2026 | 3.29 | 3.37 | 3.27 | 3.37 | 2.92 | 2.43% | 13,653,750 |
| Jan 20, 2026 | 3.30 | 3.32 | 3.25 | 3.29 | 2.85 | -0.30% | 7,958,273 |
| Jan 19, 2026 | 3.22 | 3.33 | 3.21 | 3.30 | 2.86 | 3.12% | 16,331,150 |
| Jan 16, 2026 | 3.14 | 3.20 | 3.14 | 3.20 | 2.77 | 2.24% | 4,356,708 |
| Jan 15, 2026 | 3.14 | 3.15 | 3.11 | 3.13 | 2.71 | -0.32% | 2,675,952 |
| Jan 14, 2026 | 3.14 | 3.17 | 3.10 | 3.14 | 2.72 | - | 6,295,993 |
| Jan 13, 2026 | 3.09 | 3.15 | 3.08 | 3.14 | 2.72 | 1.62% | 4,971,096 |
| Jan 12, 2026 | 3.10 | 3.11 | 3.07 | 3.09 | 2.68 | -0.64% | 7,944,054 |
| Jan 9, 2026 | 3.16 | 3.16 | 3.10 | 3.11 | 2.69 | -1.58% | 3,749,602 |
| Jan 8, 2026 | 3.17 | 3.17 | 3.15 | 3.16 | 2.74 | -0.32% | 4,506,153 |
| Jan 7, 2026 | 3.14 | 3.19 | 3.13 | 3.17 | 2.75 | 0.96% | 10,135,710 |
| Jan 6, 2026 | 3.12 | 3.14 | 3.12 | 3.14 | 2.72 | 0.64% | 3,890,539 |
| Jan 5, 2026 | 3.13 | 3.14 | 3.08 | 3.12 | 2.70 | -0.32% | 5,531,240 |
| Jan 2, 2026 | 3.13 | 3.13 | 3.10 | 3.13 | 2.71 | 0.32% | 1,270,562 |
| Dec 31, 2025 | 3.08 | 3.14 | 3.08 | 3.12 | 2.70 | 1.30% | 2,563,389 |
| Dec 30, 2025 | 3.14 | 3.15 | 3.05 | 3.08 | 2.67 | -1.91% | 5,658,287 |
| Dec 29, 2025 | 3.12 | 3.14 | 3.11 | 3.14 | 2.72 | 0.64% | 2,765,412 |
| Dec 26, 2025 | 3.12 | 3.13 | 3.11 | 3.12 | 2.70 | - | 1,076,964 |
| Dec 25, 2025 | 3.13 | 3.14 | 3.11 | 3.12 | 2.70 | -0.32% | 1,416,168 |
| Dec 24, 2025 | 3.14 | 3.14 | 3.12 | 3.13 | 2.71 | -0.32% | 1,241,991 |
| Dec 23, 2025 | 3.12 | 3.15 | 3.11 | 3.14 | 2.72 | 0.64% | 6,067,655 |
| Dec 22, 2025 | 3.10 | 3.13 | 3.08 | 3.12 | 2.70 | 0.65% | 4,931,152 |
| Dec 19, 2025 | 3.08 | 3.10 | 3.08 | 3.10 | 2.69 | 0.65% | 4,910,446 |
| Dec 18, 2025 | 3.05 | 3.09 | 3.04 | 3.08 | 2.67 | 0.65% | 8,111,152 |
| Dec 17, 2025 | 3.08 | 3.10 | 3.05 | 3.06 | 2.65 | -0.33% | 7,527,022 |
| Dec 16, 2025 | 3.06 | 3.07 | 3.04 | 3.07 | 2.66 | 0.66% | 3,538,005 |
| Dec 15, 2025 | 3.01 | 3.06 | 2.99 | 3.05 | 2.64 | 1.33% | 6,645,142 |
| Dec 12, 2025 | 3.03 | 3.03 | 2.99 | 3.01 | 2.61 | -0.33% | 4,380,031 |
| Dec 11, 2025 | 3.02 | 3.04 | 2.99 | 3.02 | 2.62 | 0.33% | 9,596,801 |
| Dec 10, 2025 | 3.01 | 3.02 | 2.98 | 3.01 | 2.61 | - | 4,214,353 |
| Dec 9, 2025 | 3.01 | 3.02 | 2.98 | 3.01 | 2.61 | - | 7,671,032 |
| Dec 8, 2025 | 3.03 | 3.03 | 2.99 | 3.01 | 2.61 | -0.33% | 3,952,489 |
| Dec 5, 2025 | 3.00 | 3.03 | 2.98 | 3.02 | 2.62 | 1.00% | 6,995,438 |
| Dec 4, 2025 | 2.98 | 3.01 | 2.97 | 2.99 | 2.59 | 0.34% | 4,426,832 |
| Dec 3, 2025 | 2.91 | 2.98 | 2.90 | 2.98 | 2.58 | 2.76% | 4,260,842 |