Derayah Financial Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	22.06	22.06	21.67	21.82	21.82	-1.45%	231,558
Jul 22, 2026	22.08	22.27	22.05	22.14	22.14	0.18%	337,635
Jul 21, 2026	21.93	22.16	21.93	22.10	22.10	0.27%	438,101
Jul 20, 2026	22.04	22.41	21.81	22.04	22.04	-0.63%	508,718
Jul 19, 2026	22.40	22.40	22.03	22.18	22.18	-1.11%	89,738
Jul 16, 2026	22.10	22.49	22.06	22.43	22.43	1.49%	496,759
Jul 15, 2026	22.17	22.34	22.02	22.10	22.10	-0.18%	268,041
Jul 14, 2026	22.00	22.30	22.00	22.14	22.14	-	283,774
Jul 13, 2026	21.90	22.20	21.84	22.14	22.14	0.68%	241,753
Jul 12, 2026	22.00	22.00	21.88	21.99	21.99	-0.27%	31,646
Jul 9, 2026	21.99	22.13	21.90	22.05	22.05	0.32%	308,167
Jul 8, 2026	22.12	22.25	21.80	21.98	21.98	-0.99%	692,303
Jul 7, 2026	21.80	22.20	21.78	22.20	22.20	1.93%	624,816
Jul 6, 2026	22.04	22.04	21.73	21.78	21.78	-1.00%	230,595
Jul 5, 2026	21.98	22.04	21.89	22.00	22.00	0.09%	241,206
Jul 2, 2026	22.34	22.37	21.98	21.98	21.98	-1.92%	460,605
Jul 1, 2026	22.28	22.82	22.26	22.41	22.41	0.86%	550,894
Jun 30, 2026	22.04	22.26	21.88	22.22	22.22	0.82%	361,514
Jun 29, 2026	22.18	22.20	21.93	22.04	22.04	-0.72%	129,573
Jun 28, 2026	22.56	22.56	21.92	22.20	22.20	-1.55%	551,882
Jun 25, 2026	22.06	22.64	22.00	22.55	22.55	2.17%	417,490
Jun 24, 2026	22.01	22.15	21.99	22.07	22.07	0.32%	147,542
Jun 23, 2026	22.45	22.45	22.00	22.00	22.00	-2.27%	193,742
Jun 22, 2026	22.27	22.60	22.24	22.51	22.51	1.17%	403,650
Jun 21, 2026	22.54	22.66	22.22	22.25	22.25	-1.29%	124,429
Jun 18, 2026	22.70	22.70	22.10	22.54	22.54	-0.97%	647,060
Jun 17, 2026	22.73	22.78	22.58	22.76	22.76	0.09%	152,770
Jun 16, 2026	22.70	23.11	22.64	22.74	22.74	0.22%	647,420
Jun 15, 2026	22.59	22.70	22.56	22.69	22.69	0.67%	428,558
Jun 14, 2026	22.54	22.81	22.32	22.54	22.54	0.94%	340,858
Jun 11, 2026	22.31	22.42	22.10	22.33	22.33	0.04%	528,856
Jun 10, 2026	22.53	22.57	22.24	22.32	22.32	-0.84%	477,890
Jun 9, 2026	22.50	22.80	22.47	22.51	22.51	0.04%	413,443
Jun 8, 2026	22.61	22.70	22.46	22.50	22.50	-0.92%	279,782
Jun 7, 2026	22.95	22.98	22.55	22.71	22.71	-1.17%	149,548
Jun 4, 2026	23.46	23.46	22.94	22.98	22.98	-1.33%	332,687
Jun 3, 2026	23.34	23.46	23.09	23.29	23.29	-1.23%	154,803
Jun 2, 2026	23.35	23.74	23.15	23.58	23.58	0.99%	483,797
Jun 1, 2026	23.03	23.50	23.03	23.35	23.35	1.26%	458,926
May 31, 2026	23.30	23.33	23.00	23.06	23.06	0.09%	291,300
May 21, 2026	22.85	23.37	22.85	23.37	23.04	2.28%	746,060
May 20, 2026	22.38	22.85	22.26	22.85	22.53	2.10%	323,709
May 19, 2026	22.18	22.48	22.18	22.38	22.06	0.90%	250,500
May 18, 2026	22.51	22.51	22.13	22.18	21.87	-1.47%	344,470
May 17, 2026	22.80	22.86	22.48	22.51	22.19	-0.79%	132,962
May 14, 2026	23.30	23.40	22.65	22.69	22.37	-2.83%	543,618
May 13, 2026	22.87	23.55	22.87	23.35	23.02	1.65%	884,939
May 12, 2026	22.80	23.25	22.80	22.97	22.65	1.64%	884,425
May 11, 2026	22.48	22.76	22.28	22.60	22.28	0.44%	360,588
May 10, 2026	22.51	22.66	22.40	22.50	22.18	-	135,245