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

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 3, 2026	2.17	2.18	2.17	2.18	2.18	0.46%	2,960,178
Apr 30, 2026	2.19	2.19	2.17	2.17	2.17	-1.01%	8,395,792
Apr 29, 2026	2.19	2.20	2.18	2.19	2.19	0.09%	6,396,221
Apr 28, 2026	2.19	2.19	2.18	2.19	2.19	-0.23%	5,666,368
Apr 27, 2026	2.19	2.19	2.19	2.19	2.19	0.14%	5,826,020
Apr 26, 2026	2.19	2.20	2.18	2.19	2.19	-0.14%	4,932,873
Apr 23, 2026	2.20	2.20	2.18	2.19	2.19	-1.13%	11,936,280
Apr 22, 2026	2.23	2.23	2.21	2.22	2.22	-0.09%	7,271,068
Apr 21, 2026	2.22	2.24	2.21	2.22	2.22	-0.31%	9,461,766
Apr 20, 2026	2.22	2.23	2.21	2.22	2.22	-	8,606,783
Apr 19, 2026	2.22	2.23	2.20	2.22	2.22	0.36%	10,407,290
Apr 16, 2026	2.22	2.22	2.21	2.22	2.22	-0.31%	6,448,597
Apr 15, 2026	2.21	2.23	2.21	2.22	2.22	0.41%	10,074,344
Apr 14, 2026	2.20	2.23	2.20	2.21	2.21	0.68%	11,039,140
Apr 13, 2026	2.19	2.20	2.18	2.20	2.20	0.64%	12,606,840
Apr 12, 2026	2.20	2.20	2.18	2.19	2.19	-1.13%	13,086,300
Apr 9, 2026	2.21	2.22	2.19	2.21	2.21	-0.63%	12,435,310
Apr 8, 2026	2.22	2.24	2.20	2.22	2.22	2.54%	13,954,320
Apr 7, 2026	2.20	2.20	2.17	2.17	2.17	-1.27%	8,712,713
Apr 6, 2026	2.17	2.20	2.17	2.20	2.20	1.43%	7,822,514
Apr 5, 2026	2.18	2.18	2.17	2.17	2.17	-0.18%	4,792,218
Apr 2, 2026	2.19	2.19	2.17	2.17	2.17	-0.91%	7,759,357
Apr 1, 2026	2.20	2.22	2.19	2.19	2.19	0.27%	15,576,790
Mar 31, 2026	2.18	2.23	2.18	2.18	2.18	0.18%	18,049,870
Mar 30, 2026	2.17	2.18	2.15	2.18	2.18	0.46%	14,321,240
Mar 29, 2026	2.19	2.19	2.16	2.17	2.17	-0.78%	5,541,322
Mar 26, 2026	2.19	2.19	2.18	2.19	2.19	0.14%	5,282,739
Mar 25, 2026	2.18	2.19	2.16	2.18	2.18	1.16%	12,214,190
Mar 24, 2026	2.20	2.20	2.16	2.16	2.16	-0.55%	13,786,590
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