Bank AlJazira (TADAWUL:1020)
Saudi Arabia
· Delayed Price · Currency is SAR 11.16
-0.34 (-2.96%)
Mar 9, 2026, 3:19 PM AST
Bank AlJazira Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.50 | 11.50 | 11.16 | 11.16 | 11.16 | -2.96% | 4,546,756 |
| Mar 8, 2026 | 11.45 | 11.54 | 11.42 | 11.50 | 11.50 | 0.44% | 2,332,610 |
| Mar 5, 2026 | 11.30 | 11.46 | 11.28 | 11.45 | 11.45 | 1.33% | 2,491,857 |
| Mar 4, 2026 | 11.15 | 11.38 | 11.13 | 11.30 | 11.30 | 1.35% | 4,010,276 |
| Mar 3, 2026 | 11.11 | 11.17 | 11.02 | 11.15 | 11.15 | 0.45% | 3,691,673 |
| Mar 2, 2026 | 11.24 | 11.26 | 11.02 | 11.10 | 11.10 | -1.25% | 4,376,415 |
| Mar 1, 2026 | 11.10 | 11.41 | 11.09 | 11.24 | 11.24 | -2.94% | 5,106,354 |
| Feb 26, 2026 | 11.75 | 11.75 | 11.57 | 11.58 | 11.58 | -1.19% | 3,359,999 |
| Feb 25, 2026 | 11.76 | 11.80 | 11.66 | 11.72 | 11.72 | -0.34% | 2,306,667 |
| Feb 24, 2026 | 11.72 | 11.76 | 11.62 | 11.76 | 11.76 | 0.09% | 3,095,666 |
| Feb 23, 2026 | 11.78 | 11.90 | 11.56 | 11.75 | 11.75 | -0.25% | 3,892,971 |
| Feb 19, 2026 | 12.00 | 12.01 | 11.76 | 11.78 | 11.78 | -1.83% | 3,298,690 |
| Feb 18, 2026 | 11.77 | 12.04 | 11.70 | 12.00 | 12.00 | 1.87% | 3,965,870 |
| Feb 17, 2026 | 11.85 | 11.85 | 11.68 | 11.78 | 11.78 | -0.51% | 2,258,176 |
| Feb 16, 2026 | 11.87 | 11.92 | 11.82 | 11.84 | 11.84 | -0.67% | 2,418,427 |
| Feb 15, 2026 | 12.05 | 12.09 | 11.80 | 11.92 | 11.92 | -0.91% | 5,141,372 |
| Feb 12, 2026 | 11.97 | 12.05 | 11.96 | 12.03 | 12.03 | 0.67% | 3,411,140 |
| Feb 11, 2026 | 11.99 | 12.04 | 11.92 | 11.95 | 11.95 | -0.33% | 4,287,065 |
| Feb 10, 2026 | 12.00 | 12.07 | 11.97 | 11.99 | 11.99 | -0.08% | 2,747,899 |
| Feb 9, 2026 | 12.20 | 12.20 | 11.88 | 12.00 | 12.00 | -4.38% | 7,790,329 |
| Feb 8, 2026 | 12.52 | 12.65 | 12.47 | 12.55 | 12.05 | 0.88% | 5,121,080 |
| Feb 5, 2026 | 12.60 | 12.60 | 12.40 | 12.44 | 11.94 | -1.43% | 5,095,844 |
| Feb 4, 2026 | 12.65 | 12.70 | 12.58 | 12.62 | 12.12 | -0.24% | 3,043,242 |
| Feb 3, 2026 | 12.60 | 12.77 | 12.55 | 12.65 | 12.15 | 0.56% | 4,560,647 |
| Feb 2, 2026 | 12.37 | 12.58 | 12.25 | 12.58 | 12.08 | 1.70% | 6,367,572 |
| Feb 1, 2026 | 12.60 | 12.60 | 12.19 | 12.37 | 11.88 | -1.28% | 5,794,268 |
| Jan 29, 2026 | 12.40 | 12.68 | 12.37 | 12.53 | 12.03 | 4.16% | 14,356,060 |
| Jan 28, 2026 | 12.04 | 12.15 | 11.93 | 12.03 | 11.55 | 0.08% | 4,711,849 |
| Jan 27, 2026 | 11.92 | 12.07 | 11.86 | 12.02 | 11.54 | 1.18% | 6,256,443 |
| Jan 26, 2026 | 11.86 | 11.91 | 11.79 | 11.88 | 11.41 | -0.34% | 3,235,534 |
| Jan 25, 2026 | 11.79 | 11.99 | 11.77 | 11.92 | 11.45 | 1.19% | 2,438,495 |
| Jan 22, 2026 | 11.45 | 11.84 | 11.45 | 11.78 | 11.31 | 2.88% | 5,362,275 |
| Jan 21, 2026 | 11.41 | 11.48 | 11.39 | 11.45 | 10.99 | -0.09% | 2,219,764 |
| Jan 20, 2026 | 11.45 | 11.53 | 11.40 | 11.46 | 11.00 | 0.17% | 3,821,502 |
| Jan 19, 2026 | 11.41 | 11.47 | 11.31 | 11.44 | 10.98 | 0.35% | 3,691,229 |
| Jan 18, 2026 | 11.33 | 11.47 | 11.33 | 11.40 | 10.95 | 1.06% | 3,070,043 |
| Jan 15, 2026 | 11.37 | 11.44 | 11.28 | 11.28 | 10.83 | -1.40% | 1,962,712 |
| Jan 14, 2026 | 11.37 | 11.51 | 11.29 | 11.44 | 10.98 | 0.70% | 6,134,245 |
| Jan 13, 2026 | 11.49 | 11.52 | 11.30 | 11.36 | 10.91 | -1.22% | 4,870,766 |
| Jan 12, 2026 | 11.22 | 11.50 | 11.21 | 11.50 | 11.04 | 2.50% | 3,369,415 |
| Jan 11, 2026 | 11.14 | 11.28 | 11.12 | 11.22 | 10.77 | 0.90% | 2,049,993 |
| Jan 8, 2026 | 11.27 | 11.37 | 11.09 | 11.12 | 10.68 | -1.42% | 4,830,448 |
| Jan 7, 2026 | 11.33 | 11.44 | 11.15 | 11.28 | 10.83 | 2.64% | 7,413,862 |
| Jan 6, 2026 | 11.10 | 11.19 | 10.90 | 10.99 | 10.55 | -0.99% | 3,365,516 |
| Jan 5, 2026 | 11.05 | 11.21 | 11.00 | 11.10 | 10.66 | 0.45% | 3,035,067 |
| Jan 4, 2026 | 11.33 | 11.33 | 10.98 | 11.05 | 10.61 | -2.47% | 1,989,156 |
| Jan 1, 2026 | 11.16 | 11.37 | 11.15 | 11.33 | 10.88 | 1.61% | 1,280,279 |
| Dec 31, 2025 | 11.00 | 11.15 | 10.99 | 11.15 | 10.71 | 1.55% | 2,216,837 |
| Dec 30, 2025 | 11.06 | 11.07 | 10.88 | 10.98 | 10.54 | -0.72% | 2,132,938 |
| Dec 29, 2025 | 10.85 | 11.06 | 10.83 | 11.06 | 10.62 | 2.22% | 2,398,535 |
| Dec 28, 2025 | 10.98 | 10.99 | 10.81 | 10.82 | 10.39 | -1.37% | 3,241,170 |
| Dec 25, 2025 | 11.00 | 11.01 | 10.97 | 10.97 | 10.53 | -0.18% | 1,558,970 |
| Dec 24, 2025 | 11.06 | 11.06 | 10.97 | 10.99 | 10.55 | -0.63% | 3,938,762 |
| Dec 23, 2025 | 10.99 | 11.07 | 10.97 | 11.06 | 10.62 | 0.91% | 7,431,667 |
| Dec 22, 2025 | 10.96 | 11.00 | 10.86 | 10.96 | 10.52 | - | 5,298,330 |
| Dec 21, 2025 | 10.99 | 11.11 | 10.96 | 10.96 | 10.52 | -0.18% | 4,251,241 |
| Dec 18, 2025 | 11.09 | 11.10 | 10.94 | 10.98 | 10.54 | -0.99% | 10,422,270 |
| Dec 17, 2025 | 11.18 | 11.19 | 11.04 | 11.09 | 10.65 | -0.89% | 4,384,831 |
| Dec 16, 2025 | 11.40 | 11.41 | 11.15 | 11.19 | 10.74 | -1.84% | 2,759,381 |
| Dec 15, 2025 | 11.41 | 11.41 | 11.28 | 11.40 | 10.95 | -0.09% | 2,047,699 |
| Dec 14, 2025 | 11.55 | 11.55 | 11.40 | 11.41 | 10.96 | -1.21% | 1,576,741 |
| Dec 11, 2025 | 11.59 | 11.61 | 11.46 | 11.55 | 11.09 | - | 2,853,127 |
| Dec 10, 2025 | 11.69 | 11.69 | 11.50 | 11.55 | 11.09 | -1.20% | 2,956,649 |
| Dec 9, 2025 | 11.56 | 11.74 | 11.49 | 11.69 | 11.22 | 1.12% | 3,504,968 |
| Dec 8, 2025 | 11.44 | 11.66 | 11.38 | 11.56 | 11.10 | 1.23% | 3,574,529 |
| Dec 7, 2025 | 11.40 | 11.46 | 11.37 | 11.42 | 10.97 | 0.26% | 1,292,029 |
| Dec 4, 2025 | 11.17 | 11.42 | 11.14 | 11.39 | 10.94 | 2.15% | 4,244,488 |
| Dec 3, 2025 | 11.34 | 11.35 | 11.14 | 11.15 | 10.71 | -1.59% | 3,381,921 |
| Dec 2, 2025 | 11.56 | 11.61 | 11.33 | 11.33 | 10.88 | -1.90% | 3,631,236 |
| Dec 1, 2025 | 11.49 | 11.60 | 11.46 | 11.55 | 11.09 | 0.61% | 2,083,397 |
| Nov 30, 2025 | 11.57 | 11.60 | 11.44 | 11.48 | 11.02 | -0.69% | 2,462,105 |
| Nov 27, 2025 | 11.59 | 11.65 | 11.56 | 11.56 | 11.10 | -0.26% | 965,086 |
| Nov 26, 2025 | 11.63 | 11.67 | 11.52 | 11.59 | 11.13 | -0.17% | 1,767,700 |
| Nov 25, 2025 | 11.68 | 11.78 | 11.61 | 11.61 | 11.15 | -0.43% | 1,892,960 |
| Nov 24, 2025 | 11.83 | 11.83 | 11.66 | 11.66 | 11.20 | -1.52% | 4,869,247 |
| Nov 23, 2025 | 11.90 | 11.94 | 11.82 | 11.84 | 11.37 | -0.08% | 999,362 |
| Nov 20, 2025 | 11.78 | 11.87 | 11.77 | 11.85 | 11.38 | 0.68% | 1,227,208 |
| Nov 19, 2025 | 11.91 | 11.94 | 11.77 | 11.77 | 11.30 | -0.93% | 1,580,765 |
| Nov 18, 2025 | 11.88 | 11.94 | 11.76 | 11.88 | 11.41 | 0.25% | 2,015,702 |
| Nov 17, 2025 | 11.97 | 11.97 | 11.79 | 11.85 | 11.38 | -1.00% | 1,796,359 |
| Nov 16, 2025 | 11.96 | 11.99 | 11.80 | 11.97 | 11.49 | 0.08% | 1,444,066 |
| Nov 13, 2025 | 12.03 | 12.03 | 11.96 | 11.96 | 11.48 | -0.58% | 2,288,709 |
| Nov 12, 2025 | 12.02 | 12.16 | 12.02 | 12.03 | 11.55 | 0.08% | 1,863,835 |
| Nov 11, 2025 | 12.02 | 12.10 | 12.00 | 12.02 | 11.54 | -0.08% | 1,383,938 |
| Nov 10, 2025 | 12.12 | 12.12 | 12.03 | 12.03 | 11.55 | -0.66% | 1,388,411 |
| Nov 9, 2025 | 12.10 | 12.14 | 11.97 | 12.11 | 11.63 | 0.17% | 2,754,027 |
| Nov 6, 2025 | 12.04 | 12.09 | 11.96 | 12.09 | 11.61 | 0.50% | 3,997,513 |
| Nov 5, 2025 | 12.34 | 12.34 | 11.99 | 12.03 | 11.55 | -2.43% | 4,120,849 |
| Nov 4, 2025 | 12.44 | 12.45 | 12.23 | 12.33 | 11.84 | -0.80% | 2,688,783 |
| Nov 3, 2025 | 12.62 | 12.62 | 12.37 | 12.43 | 11.93 | -0.96% | 2,999,868 |
| Nov 2, 2025 | 12.63 | 12.65 | 12.53 | 12.55 | 12.05 | -0.63% | 2,418,421 |
| Oct 30, 2025 | 12.83 | 12.88 | 12.62 | 12.63 | 12.13 | -1.71% | 5,144,642 |
| Oct 29, 2025 | 12.80 | 12.88 | 12.77 | 12.85 | 12.34 | 0.63% | 2,666,954 |
| Oct 28, 2025 | 12.70 | 12.88 | 12.70 | 12.77 | 12.26 | 0.55% | 4,380,082 |
| Oct 27, 2025 | 12.72 | 12.79 | 12.69 | 12.70 | 12.19 | -0.16% | 2,268,527 |
| Oct 26, 2025 | 12.70 | 12.76 | 12.70 | 12.72 | 12.21 | 0.16% | 1,882,871 |
| Oct 23, 2025 | 12.74 | 12.74 | 12.64 | 12.70 | 12.19 | -0.16% | 2,595,931 |
| Oct 22, 2025 | 12.69 | 12.83 | 12.67 | 12.72 | 12.21 | - | 3,614,390 |
| Oct 21, 2025 | 13.00 | 13.04 | 12.65 | 12.72 | 12.21 | -1.85% | 6,267,836 |
| Oct 20, 2025 | 12.95 | 13.03 | 12.87 | 12.96 | 12.44 | 0.31% | 2,825,566 |