AlJazira Bank (TADAWUL:1020)
Saudi Arabia
· Delayed Price · Currency is SAR 11.77
+0.01 (0.09%)
Apr 29, 2026, 3:10 PM AST
AlJazira Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.86 | 11.87 | 11.76 | 11.76 | 11.76 | -0.34% | 1,340,580 |
| Apr 27, 2026 | 11.75 | 11.87 | 11.72 | 11.80 | 11.80 | 0.51% | 2,119,056 |
| Apr 26, 2026 | 11.72 | 11.81 | 11.72 | 11.74 | 11.74 | 0.17% | 2,118,672 |
| Apr 23, 2026 | 11.86 | 11.86 | 11.70 | 11.72 | 11.72 | -1.18% | 2,800,573 |
| Apr 22, 2026 | 12.00 | 12.17 | 11.86 | 11.86 | 11.86 | -0.25% | 3,917,589 |
| Apr 21, 2026 | 11.75 | 11.95 | 11.75 | 11.89 | 11.89 | 1.28% | 2,750,190 |
| Apr 20, 2026 | 11.86 | 11.86 | 11.73 | 11.74 | 11.74 | -1.01% | 2,449,646 |
| Apr 19, 2026 | 11.97 | 11.97 | 11.82 | 11.86 | 11.86 | -0.92% | 1,494,584 |
| Apr 16, 2026 | 12.10 | 12.10 | 11.90 | 11.97 | 11.97 | -0.25% | 2,719,671 |
| Apr 15, 2026 | 11.82 | 12.02 | 11.81 | 12.00 | 12.00 | 1.69% | 6,299,308 |
| Apr 14, 2026 | 11.85 | 11.87 | 11.77 | 11.80 | 11.80 | -0.42% | 2,566,257 |
| Apr 13, 2026 | 11.72 | 11.89 | 11.72 | 11.85 | 11.85 | 1.11% | 3,804,448 |
| Apr 12, 2026 | 11.70 | 11.84 | 11.65 | 11.72 | 11.72 | -0.17% | 2,230,363 |
| Apr 9, 2026 | 11.74 | 11.74 | 11.67 | 11.74 | 11.74 | -0.51% | 2,072,312 |
| Apr 8, 2026 | 11.75 | 11.93 | 11.70 | 11.80 | 11.80 | 2.79% | 4,442,511 |
| Apr 7, 2026 | 11.67 | 11.69 | 11.45 | 11.48 | 11.48 | -1.80% | 2,033,353 |
| Apr 6, 2026 | 11.72 | 11.75 | 11.67 | 11.69 | 11.69 | -0.26% | 1,429,513 |
| Apr 5, 2026 | 11.74 | 11.76 | 11.65 | 11.72 | 11.72 | -0.34% | 954,967 |
| Apr 2, 2026 | 11.73 | 11.83 | 11.73 | 11.76 | 11.76 | 0.26% | 1,934,160 |
| Apr 1, 2026 | 11.78 | 11.80 | 11.71 | 11.73 | 11.73 | -0.09% | 2,048,090 |
| Mar 31, 2026 | 11.62 | 11.77 | 11.60 | 11.74 | 11.74 | 1.38% | 3,747,021 |
| Mar 30, 2026 | 11.52 | 11.66 | 11.52 | 11.58 | 11.58 | 0.96% | 2,468,928 |
| Mar 29, 2026 | 11.59 | 11.61 | 11.45 | 11.47 | 11.47 | -1.04% | 2,039,220 |
| Mar 26, 2026 | 11.68 | 11.68 | 11.59 | 11.59 | 11.59 | -0.77% | 2,630,951 |
| Mar 25, 2026 | 11.57 | 11.68 | 11.45 | 11.68 | 11.68 | 1.57% | 4,087,101 |
| Mar 24, 2026 | 11.39 | 11.50 | 11.29 | 11.50 | 11.50 | 0.97% | 4,650,384 |
| Mar 16, 2026 | 11.30 | 11.39 | 11.25 | 11.39 | 11.39 | 1.24% | 2,961,157 |
| Mar 15, 2026 | 11.19 | 11.25 | 11.13 | 11.25 | 11.25 | 0.45% | 1,482,323 |
| Mar 12, 2026 | 11.31 | 11.31 | 11.20 | 11.20 | 11.20 | -0.71% | 2,317,613 |
| Mar 11, 2026 | 11.35 | 11.39 | 11.24 | 11.28 | 11.28 | -0.53% | 3,014,225 |
| Mar 10, 2026 | 11.18 | 11.38 | 11.18 | 11.34 | 11.34 | 1.61% | 4,031,384 |
| 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 |