AlRayan Bank Q.P.S.C. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	2.20	2.23	2.17	2.17	2.17	-1.45%	18,683,580
Mar 17, 2026	2.23	2.24	2.20	2.20	2.20	-0.32%	5,986,400
Mar 16, 2026	2.23	2.23	2.20	2.21	2.21	-4.58%	9,114,169
Mar 15, 2026	2.31	2.35	2.31	2.32	2.21	0.09%	13,852,400
Mar 12, 2026	2.32	2.33	2.30	2.31	2.20	-0.26%	10,108,390
Mar 11, 2026	2.35	2.35	2.32	2.32	2.21	-1.23%	12,181,360
Mar 10, 2026	2.29	2.37	2.29	2.35	2.24	2.94%	17,477,650
Mar 9, 2026	2.31	2.32	2.27	2.28	2.17	-1.43%	8,251,329
Mar 8, 2026	2.29	2.34	2.29	2.32	2.21	1.54%	6,737,107
Mar 5, 2026	2.26	2.39	2.25	2.28	2.17	1.60%	13,430,490
Mar 4, 2026	2.23	2.26	2.23	2.24	2.14	0.67%	9,961,985
Mar 3, 2026	2.23	2.27	2.23	2.23	2.12	-0.93%	9,015,811
Mar 2, 2026	2.23	2.30	2.23	2.25	2.14	-3.52%	15,602,830
Feb 26, 2026	2.36	2.38	2.33	2.33	2.22	-2.22%	12,402,800
Feb 25, 2026	2.38	2.39	2.36	2.39	2.27	0.38%	5,859,320
Feb 24, 2026	2.32	2.39	2.32	2.38	2.26	1.11%	14,875,240
Feb 23, 2026	2.31	2.35	2.29	2.35	2.24	1.64%	12,401,780
Feb 22, 2026	2.33	2.34	2.31	2.31	2.20	-0.77%	2,489,392
Feb 19, 2026	2.39	2.39	2.32	2.33	2.22	-2.47%	13,751,750
Feb 18, 2026	2.36	2.39	2.36	2.39	2.28	1.10%	7,318,037
Feb 17, 2026	2.35	2.37	2.35	2.36	2.25	0.04%	4,899,387
Feb 16, 2026	2.35	2.36	2.35	2.36	2.25	0.43%	4,128,317
Feb 15, 2026	2.36	2.36	2.35	2.35	2.24	-0.25%	3,195,041
Feb 12, 2026	2.36	2.36	2.35	2.36	2.25	0.13%	6,214,135
Feb 11, 2026	2.35	2.36	2.35	2.36	2.24	-	11,885,990
Feb 9, 2026	2.33	2.36	2.33	2.36	2.24	0.60%	9,544,120
Feb 8, 2026	2.34	2.37	2.34	2.34	2.23	0.04%	7,162,131
Feb 5, 2026	2.34	2.36	2.33	2.34	2.23	-0.34%	6,392,951
Feb 4, 2026	2.37	2.37	2.34	2.35	2.24	-0.72%	12,578,390
Feb 3, 2026	2.35	2.37	2.35	2.37	2.25	0.64%	12,463,480
Feb 2, 2026	2.30	2.35	2.30	2.35	2.24	1.64%	13,213,190
Feb 1, 2026	2.28	2.31	2.28	2.31	2.20	1.72%	10,234,000
Jan 29, 2026	2.29	2.30	2.27	2.27	2.17	-1.00%	15,793,780
Jan 28, 2026	2.27	2.30	2.27	2.30	2.19	1.37%	12,661,720
Jan 27, 2026	2.28	2.30	2.27	2.27	2.16	-0.66%	12,698,670
Jan 26, 2026	2.27	2.28	2.26	2.28	2.17	0.53%	14,653,560
Jan 25, 2026	2.29	2.30	2.26	2.27	2.16	-0.92%	13,606,350
Jan 22, 2026	2.30	2.30	2.29	2.29	2.18	-0.35%	12,070,040
Jan 21, 2026	2.30	2.31	2.29	2.30	2.19	-0.13%	7,560,686
Jan 20, 2026	2.29	2.32	2.29	2.30	2.19	0.26%	9,538,672
Jan 19, 2026	2.28	2.30	2.28	2.29	2.19	0.75%	4,642,628
Jan 18, 2026	2.27	2.30	2.27	2.28	2.17	-	9,757,526
Jan 15, 2026	2.28	2.29	2.27	2.28	2.17	-0.70%	9,594,989
Jan 14, 2026	2.31	2.31	2.28	2.29	2.18	-0.61%	8,275,937
Jan 13, 2026	2.28	2.31	2.28	2.31	2.20	1.01%	11,916,750
Jan 12, 2026	2.25	2.28	2.25	2.28	2.18	1.29%	9,632,742
Jan 11, 2026	2.23	2.26	2.23	2.26	2.15	1.12%	8,742,771
Jan 8, 2026	2.25	2.25	2.20	2.23	2.12	-0.71%	12,223,770
Jan 7, 2026	2.25	2.25	2.23	2.25	2.14	0.27%	9,453,832
Jan 6, 2026	2.24	2.27	2.24	2.24	2.13	-	13,622,930