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

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2025	2.32	2.32	2.26	2.26	2.26	-3.00%	12,982,283
Nov 12, 2025	2.33	2.33	2.32	2.33	2.33	-0.43%	9,990,822
Nov 11, 2025	2.33	2.35	2.33	2.34	2.34	0.43%	14,267,593
Nov 10, 2025	2.33	2.33	2.32	2.33	2.33	-	5,835,750
Nov 9, 2025	2.33	2.33	2.24	2.33	2.33	-	8,230,997
Nov 6, 2025	2.33	2.34	2.33	2.33	2.33	-	8,863,864
Nov 5, 2025	2.32	2.34	2.31	2.33	2.33	-	9,783,325
Nov 4, 2025	2.33	2.33	2.32	2.33	2.33	0.43%	5,137,445
Nov 3, 2025	2.33	2.34	2.32	2.32	2.32	-0.43%	10,150,360
Nov 2, 2025	2.35	2.36	2.33	2.33	2.33	-0.43%	8,669,049
Oct 30, 2025	2.36	2.37	2.33	2.34	2.34	-0.85%	12,603,275
Oct 29, 2025	2.36	2.36	2.35	2.36	2.36	-	3,804,465
Oct 28, 2025	2.36	2.38	2.35	2.36	2.36	-	11,823,058
Oct 27, 2025	2.36	2.36	2.35	2.36	2.36	-	4,264,715
Oct 26, 2025	2.36	2.37	2.36	2.36	2.36	0.43%	3,704,219
Oct 23, 2025	2.34	2.35	2.34	2.35	2.35	0.43%	6,007,763
Oct 22, 2025	2.34	2.34	2.32	2.34	2.34	0.43%	5,132,925
Oct 21, 2025	2.33	2.34	2.33	2.33	2.33	-0.43%	4,217,664
Oct 20, 2025	2.34	2.35	2.33	2.34	2.34	-0.43%	8,250,138
Oct 19, 2025	2.35	2.37	2.34	2.35	2.35	-0.42%	6,303,833
Oct 16, 2025	2.37	2.37	2.35	2.36	2.36	-0.42%	8,831,727
Oct 15, 2025	2.32	2.37	2.32	2.37	2.37	2.16%	18,630,745
Oct 14, 2025	2.32	2.34	2.32	2.32	2.32	-	10,532,321
Oct 13, 2025	2.32	2.34	2.31	2.32	2.32	-	9,787,280
Oct 12, 2025	2.33	2.33	2.32	2.32	2.32	-0.43%	7,470,863
Oct 9, 2025	2.33	2.34	2.33	2.33	2.33	-	7,177,112
Oct 8, 2025	2.34	2.34	2.33	2.33	2.33	-0.43%	5,667,844
Oct 7, 2025	2.33	2.34	2.32	2.34	2.34	0.43%	4,257,264
Oct 6, 2025	2.35	2.35	2.33	2.33	2.33	-0.85%	8,727,813
Oct 5, 2025	2.35	2.36	2.34	2.35	2.35	-	6,776,451
Oct 2, 2025	2.36	2.38	2.35	2.35	2.35	-0.42%	8,308,426
Oct 1, 2025	2.38	2.38	2.36	2.36	2.36	-0.84%	8,427,218
Sep 30, 2025	2.39	2.40	2.38	2.38	2.38	-0.42%	9,181,212
Sep 29, 2025	2.39	2.39	2.37	2.39	2.39	-	12,508,400
Sep 28, 2025	2.39	2.40	2.37	2.39	2.39	-	7,591,298
Sep 25, 2025	2.40	2.41	2.38	2.39	2.39	-0.83%	10,116,462
Sep 24, 2025	2.41	2.42	2.40	2.41	2.41	-0.41%	14,812,296
Sep 23, 2025	2.42	2.42	2.42	2.42	2.42	-	7,096,632
Sep 22, 2025	2.44	2.44	2.41	2.42	2.42	-0.82%	7,653,590
Sep 21, 2025	2.45	2.45	2.43	2.44	2.44	-0.41%	9,118,364
Sep 18, 2025	2.43	2.45	2.43	2.45	2.45	0.41%	13,570,123
Sep 17, 2025	2.41	2.45	2.41	2.44	2.44	1.24%	11,536,738
Sep 16, 2025	2.41	2.43	2.41	2.41	2.41	-	11,499,225
Sep 15, 2025	2.40	2.41	2.40	2.41	2.41	-	9,036,528
Sep 14, 2025	2.39	2.41	2.39	2.41	2.41	0.84%	8,504,394
Sep 11, 2025	2.40	2.41	2.37	2.39	2.39	-	7,763,729
Sep 10, 2025	2.40	2.40	2.39	2.39	2.39	-0.83%	10,548,919
Sep 9, 2025	2.41	2.41	2.40	2.41	2.41	-	5,464,480
Sep 8, 2025	2.40	2.41	2.40	2.41	2.41	0.42%	3,965,884
Sep 7, 2025	2.39	2.41	2.39	2.40	2.40	-	2,936,933