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

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	2.36	2.38	2.33	2.33	2.33	-2.22%	12,402,800
Feb 25, 2026	2.38	2.39	2.36	2.39	2.39	0.38%	5,859,320
Feb 24, 2026	2.32	2.39	2.32	2.38	2.38	1.11%	14,875,240
Feb 23, 2026	2.31	2.35	2.29	2.35	2.35	1.64%	12,401,780
Feb 22, 2026	2.33	2.34	2.31	2.31	2.31	-0.77%	2,489,392
Feb 19, 2026	2.39	2.39	2.32	2.33	2.33	-2.47%	13,751,750
Feb 18, 2026	2.36	2.39	2.36	2.39	2.39	1.10%	7,318,037
Feb 17, 2026	2.35	2.37	2.35	2.36	2.36	0.04%	4,899,387
Feb 16, 2026	2.35	2.36	2.35	2.36	2.36	0.43%	4,128,317
Feb 15, 2026	2.36	2.36	2.35	2.35	2.35	-0.25%	3,195,041
Feb 12, 2026	2.36	2.36	2.35	2.36	2.36	0.13%	6,214,135
Feb 11, 2026	2.35	2.36	2.35	2.36	2.36	-	11,885,998
Feb 9, 2026	2.33	2.36	2.33	2.36	2.36	0.60%	9,544,120
Feb 8, 2026	2.34	2.37	2.34	2.34	2.34	0.04%	7,162,131
Feb 5, 2026	2.34	2.36	2.33	2.34	2.34	-0.34%	6,392,951
Feb 4, 2026	2.37	2.37	2.34	2.35	2.35	-0.72%	12,578,390
Feb 3, 2026	2.35	2.37	2.35	2.37	2.37	0.64%	12,463,480
Feb 2, 2026	2.30	2.35	2.30	2.35	2.35	1.64%	13,213,190
Feb 1, 2026	2.28	2.31	2.28	2.31	2.31	1.72%	10,234,000
Jan 29, 2026	2.29	2.30	2.27	2.27	2.27	-1.00%	15,793,780
Jan 28, 2026	2.27	2.30	2.27	2.30	2.30	1.37%	12,661,720
Jan 27, 2026	2.28	2.30	2.27	2.27	2.27	-0.66%	12,698,670
Jan 26, 2026	2.27	2.28	2.26	2.28	2.28	0.53%	14,653,560
Jan 25, 2026	2.29	2.30	2.26	2.27	2.27	-0.92%	13,606,350
Jan 22, 2026	2.30	2.30	2.29	2.29	2.29	-0.35%	12,070,040
Jan 21, 2026	2.30	2.31	2.29	2.30	2.30	-0.13%	7,560,686
Jan 20, 2026	2.29	2.32	2.29	2.30	2.30	0.26%	9,538,672
Jan 19, 2026	2.28	2.30	2.28	2.29	2.29	0.75%	4,642,628
Jan 18, 2026	2.27	2.30	2.27	2.28	2.28	-	9,757,526
Jan 15, 2026	2.28	2.29	2.27	2.28	2.28	-0.70%	9,594,989
Jan 14, 2026	2.31	2.31	2.28	2.29	2.29	-0.61%	8,275,937
Jan 13, 2026	2.28	2.31	2.28	2.31	2.31	1.01%	11,916,750
Jan 12, 2026	2.25	2.28	2.25	2.28	2.28	1.29%	9,632,742
Jan 11, 2026	2.23	2.26	2.23	2.26	2.26	1.12%	8,742,771
Jan 8, 2026	2.25	2.25	2.20	2.23	2.23	-0.71%	12,223,770
Jan 7, 2026	2.25	2.25	2.23	2.25	2.25	0.27%	9,453,832
Jan 6, 2026	2.24	2.27	2.24	2.24	2.24	-	13,622,930
Jan 5, 2026	2.20	2.24	2.20	2.24	2.24	1.91%	12,913,050
Jan 4, 2026	2.19	2.21	2.19	2.20	2.20	0.18%	7,212,708
Dec 31, 2025	2.20	2.20	2.19	2.19	2.19	-0.23%	3,429,319
Dec 30, 2025	2.20	2.20	2.19	2.20	2.20	-0.05%	5,456,283
Dec 29, 2025	2.20	2.21	2.19	2.20	2.20	-0.18%	5,345,438
Dec 28, 2025	2.20	2.21	2.20	2.20	2.20	0.18%	2,463,456
Dec 25, 2025	2.20	2.21	2.19	2.20	2.20	-0.68%	3,964,906
Dec 24, 2025	2.21	2.22	2.20	2.22	2.22	0.14%	2,957,823
Dec 23, 2025	2.20	2.21	2.19	2.21	2.21	0.77%	3,927,233
Dec 22, 2025	2.19	2.20	2.18	2.20	2.20	0.32%	3,819,460
Dec 21, 2025	2.19	2.20	2.18	2.19	2.19	-	3,710,908
Dec 17, 2025	2.20	2.20	2.19	2.19	2.19	-0.55%	10,869,520
Dec 16, 2025	2.21	2.21	2.19	2.20	2.20	-0.54%	3,464,235