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

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	2.34	2.35	2.34	2.35	2.35	0.43%	5,975,941
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
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