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

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	2.41	2.42	2.40	2.40	2.40	-0.41%	4,609,210
Sep 3, 2025	2.41	2.44	2.41	2.41	2.41	-	5,827,354
Sep 2, 2025	2.42	2.43	2.40	2.41	2.41	0.42%	5,734,707
Sep 1, 2025	2.38	2.41	2.38	2.40	2.40	0.84%	9,237,753
Aug 31, 2025	2.41	2.42	2.38	2.38	2.38	-0.83%	9,688,582
Aug 28, 2025	2.43	2.45	2.40	2.40	2.40	-1.23%	8,255,405
Aug 27, 2025	2.46	2.46	2.43	2.43	2.43	-0.82%	6,996,649
Aug 26, 2025	2.43	2.45	2.42	2.45	2.45	0.82%	16,734,711
Aug 25, 2025	2.42	2.43	2.41	2.43	2.43	0.41%	5,308,130
Aug 24, 2025	2.44	2.45	2.42	2.42	2.42	-0.41%	5,848,598
Aug 21, 2025	2.45	2.45	2.42	2.43	2.43	-0.82%	13,264,426
Aug 20, 2025	2.47	2.47	2.44	2.45	2.45	-0.81%	5,576,161
Aug 19, 2025	2.48	2.50	2.46	2.47	2.47	-0.40%	10,702,885
Aug 18, 2025	2.48	2.48	2.44	2.48	2.48	-	8,451,922
Aug 17, 2025	2.50	2.50	2.47	2.48	2.48	-0.80%	5,719,788
Aug 14, 2025	2.52	2.53	2.50	2.50	2.50	-0.40%	15,571,933
Aug 13, 2025	2.51	2.56	2.51	2.51	2.51	0.40%	28,286,026
Aug 12, 2025	2.44	2.50	2.43	2.50	2.50	2.88%	38,815,350
Aug 11, 2025	2.43	2.44	2.43	2.43	2.43	0.41%	6,646,838
Aug 10, 2025	2.43	2.45	2.42	2.42	2.42	-0.41%	11,526,304
Aug 7, 2025	2.44	2.45	2.31	2.43	2.43	-0.41%	18,607,551
Aug 6, 2025	2.38	2.44	2.38	2.44	2.44	2.52%	18,836,255
Aug 5, 2025	2.36	2.39	2.35	2.38	2.38	0.85%	17,456,514
Aug 4, 2025	2.39	2.39	2.36	2.36	2.36	-1.26%	10,647,365
Aug 3, 2025	2.38	2.39	2.37	2.39	2.39	0.42%	11,768,043
Jul 31, 2025	2.35	2.38	2.34	2.38	2.38	1.28%	32,090,926
Jul 30, 2025	2.34	2.35	2.33	2.35	2.35	0.43%	7,610,006
Jul 29, 2025	2.33	2.34	2.33	2.34	2.34	0.43%	5,595,318
Jul 28, 2025	2.33	2.35	2.33	2.33	2.33	-	10,209,518
Jul 27, 2025	2.34	2.34	2.33	2.33	2.33	-0.43%	6,893,917
Jul 24, 2025	2.35	2.35	2.33	2.34	2.34	-0.43%	9,041,877
Jul 23, 2025	2.34	2.35	2.33	2.35	2.35	0.86%	10,612,862
Jul 22, 2025	2.36	2.36	2.33	2.33	2.33	-0.85%	7,661,092
Jul 21, 2025	2.34	2.35	2.33	2.35	2.35	0.43%	8,077,563
Jul 20, 2025	2.34	2.35	2.33	2.34	2.34	-	6,731,228
Jul 17, 2025	2.33	2.34	2.33	2.34	2.34	0.43%	9,954,185
Jul 16, 2025	2.33	2.34	2.33	2.33	2.33	-0.43%	7,597,491
Jul 15, 2025	2.32	2.34	2.32	2.34	2.34	0.43%	15,844,208
Jul 14, 2025	2.33	2.33	2.32	2.33	2.33	0.43%	6,942,967
Jul 13, 2025	2.33	2.33	2.32	2.32	2.32	-	3,981,854
Jul 10, 2025	2.32	2.33	2.32	2.32	2.32	-	5,304,832
Jul 9, 2025	2.32	2.33	2.32	2.32	2.32	-	7,061,620
Jul 8, 2025	2.32	2.34	2.32	2.32	2.32	-	13,179,194
Jul 7, 2025	2.33	2.33	2.32	2.32	2.32	-	9,362,991
Jul 6, 2025	2.31	2.34	2.31	2.32	2.32	-	2,730,800
Jul 3, 2025	2.31	2.33	2.31	2.32	2.32	0.43%	7,320,222
Jul 2, 2025	2.31	2.33	2.31	2.31	2.31	0.43%	7,298,213
Jul 1, 2025	2.33	2.34	2.30	2.30	2.30	-1.29%	10,381,898
Jun 30, 2025	2.34	2.35	2.33	2.33	2.33	-0.43%	15,607,010
Jun 29, 2025	2.32	2.36	2.30	2.34	2.34	0.86%	12,901,746