Bank AlJazira (TADAWUL:1020)
Saudi Arabia
· Delayed Price · Currency is SAR 11.39
+0.24 (2.15%)
At close: Dec 4, 2025
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 |
| Sep 25, 2025 | 13.02 | 13.19 | 12.58 | 12.60 | 12.60 | -4.62% | 15,283,830 |
| Sep 24, 2025 | 13.30 | 13.31 | 12.75 | 13.21 | 13.21 | 9.17% | 26,383,790 |
| Sep 22, 2025 | 11.98 | 12.11 | 11.94 | 12.10 | 12.10 | 1.26% | 5,334,044 |
| Sep 21, 2025 | 12.00 | 12.03 | 11.94 | 11.95 | 11.95 | -0.33% | 1,797,699 |
| Sep 18, 2025 | 11.98 | 11.99 | 11.87 | 11.99 | 11.99 | 0.17% | 2,835,902 |
| Sep 17, 2025 | 11.79 | 11.97 | 11.75 | 11.97 | 11.97 | 1.96% | 2,679,289 |
| Sep 16, 2025 | 11.72 | 11.79 | 11.63 | 11.74 | 11.74 | 0.34% | 2,002,463 |
| Sep 15, 2025 | 11.84 | 11.84 | 11.60 | 11.70 | 11.70 | -1.27% | 3,009,198 |
| Sep 14, 2025 | 11.94 | 11.94 | 11.76 | 11.85 | 11.85 | -0.42% | 1,817,193 |
| Sep 11, 2025 | 12.06 | 12.06 | 11.83 | 11.90 | 11.90 | -1.00% | 2,670,947 |
| Sep 10, 2025 | 12.00 | 12.10 | 11.89 | 12.02 | 12.02 | 0.25% | 1,810,727 |
| Sep 9, 2025 | 11.80 | 12.02 | 11.78 | 11.99 | 11.99 | 1.61% | 3,653,510 |
| Sep 8, 2025 | 12.00 | 12.05 | 11.78 | 11.80 | 11.80 | -1.91% | 2,251,303 |
| Sep 7, 2025 | 12.01 | 12.05 | 11.96 | 12.03 | 12.03 | 0.25% | 744,791 |
| Sep 4, 2025 | 11.93 | 12.08 | 11.92 | 12.00 | 12.00 | 0.59% | 1,885,418 |
| Sep 3, 2025 | 12.01 | 12.05 | 11.92 | 11.93 | 11.93 | -0.91% | 2,131,470 |
| Sep 2, 2025 | 11.96 | 12.08 | 11.93 | 12.04 | 12.04 | 0.67% | 1,781,684 |
| Sep 1, 2025 | 12.08 | 12.08 | 11.83 | 11.96 | 11.96 | -0.75% | 3,612,240 |
| Aug 31, 2025 | 12.13 | 12.14 | 11.98 | 12.05 | 12.05 | -0.74% | 2,695,129 |
| Aug 28, 2025 | 12.34 | 12.34 | 12.14 | 12.14 | 12.14 | -1.78% | 3,071,930 |
| Aug 27, 2025 | 12.40 | 12.40 | 12.24 | 12.36 | 12.36 | -0.32% | 2,622,112 |
| Aug 26, 2025 | 12.50 | 12.51 | 12.35 | 12.40 | 12.40 | -1.12% | 3,480,163 |
| Aug 25, 2025 | 12.59 | 12.73 | 12.49 | 12.54 | 12.54 | -0.32% | 2,938,095 |
| Aug 24, 2025 | 12.50 | 12.68 | 12.47 | 12.58 | 12.58 | 0.96% | 2,029,093 |
| Aug 21, 2025 | 12.48 | 12.50 | 12.41 | 12.46 | 12.46 | -0.08% | 1,209,155 |
| Aug 20, 2025 | 12.48 | 12.57 | 12.44 | 12.47 | 12.47 | -0.24% | 1,976,233 |
| Aug 19, 2025 | 12.39 | 12.50 | 12.35 | 12.50 | 12.50 | 1.05% | 2,033,221 |
| Aug 18, 2025 | 12.41 | 12.44 | 12.33 | 12.37 | 12.37 | -0.24% | 1,316,876 |
| Aug 17, 2025 | 12.39 | 12.44 | 12.35 | 12.40 | 12.40 | 0.08% | 982,671 |
| Aug 14, 2025 | 12.33 | 12.39 | 12.27 | 12.39 | 12.39 | 1.06% | 1,642,084 |
| Aug 13, 2025 | 12.31 | 12.34 | 12.23 | 12.26 | 12.26 | -0.33% | 1,624,663 |
| Aug 12, 2025 | 12.26 | 12.34 | 12.21 | 12.30 | 12.30 | 0.33% | 1,297,481 |
| Aug 11, 2025 | 12.42 | 12.46 | 12.26 | 12.26 | 12.26 | -1.53% | 2,397,036 |
| Aug 10, 2025 | 12.56 | 12.56 | 12.42 | 12.45 | 12.45 | -1.03% | 939,778 |
| Aug 7, 2025 | 12.69 | 12.71 | 12.52 | 12.58 | 12.58 | -0.94% | 1,447,291 |
| Aug 6, 2025 | 12.63 | 12.72 | 12.57 | 12.70 | 12.70 | 0.63% | 1,187,030 |
| Aug 5, 2025 | 12.50 | 12.63 | 12.44 | 12.62 | 12.62 | 0.96% | 2,029,962 |
| Aug 4, 2025 | 12.43 | 12.63 | 12.43 | 12.50 | 12.50 | -0.40% | 2,057,055 |
| Aug 3, 2025 | 12.54 | 12.57 | 12.38 | 12.55 | 12.55 | -0.16% | 1,343,119 |
| Jul 31, 2025 | 12.46 | 12.57 | 12.37 | 12.57 | 12.57 | 0.08% | 2,182,691 |
| Jul 30, 2025 | 12.50 | 12.56 | 12.37 | 12.56 | 12.56 | 0.48% | 2,528,146 |
| Jul 29, 2025 | 12.65 | 12.67 | 12.50 | 12.50 | 12.50 | -0.79% | 1,816,222 |
| Jul 28, 2025 | 12.72 | 12.79 | 12.60 | 12.60 | 12.60 | -0.79% | 1,466,922 |
| Jul 27, 2025 | 12.62 | 12.93 | 12.52 | 12.70 | 12.70 | 2.09% | 7,358,637 |
| Jul 24, 2025 | 12.54 | 12.54 | 12.37 | 12.44 | 12.44 | -0.08% | 1,148,116 |
| Jul 23, 2025 | 12.22 | 12.47 | 12.21 | 12.45 | 12.45 | 1.88% | 1,589,060 |
| Jul 22, 2025 | 12.37 | 12.41 | 12.20 | 12.22 | 12.22 | -1.21% | 1,128,336 |
| Jul 21, 2025 | 12.23 | 12.41 | 12.18 | 12.37 | 12.37 | 1.23% | 2,088,189 |
| Jul 20, 2025 | 12.31 | 12.38 | 12.19 | 12.22 | 12.22 | -0.73% | 1,254,032 |
| Jul 17, 2025 | 12.38 | 12.40 | 12.28 | 12.31 | 12.31 | -0.57% | 3,880,487 |