Al Obeikan Glass Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	24.24	24.24	23.90	23.90	23.90	-1.08%	51,059
Aug 12, 2026	23.61	24.29	23.55	24.16	24.16	2.33%	92,430
Aug 11, 2026	23.84	24.00	23.58	23.61	23.61	-0.96%	114,090
Aug 10, 2026	24.08	24.24	23.70	23.84	23.84	-1.00%	56,320
Aug 9, 2026	24.70	24.92	24.00	24.08	24.08	0.29%	88,332
Aug 6, 2026	24.23	24.23	23.78	24.01	24.01	-0.37%	55,891
Aug 5, 2026	24.28	24.69	24.01	24.10	24.10	-0.74%	82,528
Aug 4, 2026	23.85	24.37	23.66	24.28	24.28	2.53%	118,329
Aug 3, 2026	24.12	24.12	23.54	23.68	23.68	-1.37%	208,247
Aug 2, 2026	24.20	24.25	23.99	24.01	24.01	-0.46%	70,401
Jul 30, 2026	24.20	24.29	23.90	24.12	24.12	-0.25%	47,862
Jul 29, 2026	24.31	24.35	23.83	24.18	24.18	-0.49%	61,994
Jul 28, 2026	24.60	24.96	24.10	24.30	24.30	-1.02%	201,106
Jul 27, 2026	24.46	24.92	24.24	24.55	24.55	0.61%	106,999
Jul 26, 2026	24.50	24.70	24.21	24.40	24.40	-	35,379
Jul 23, 2026	24.55	24.60	24.30	24.40	24.40	-0.12%	24,850
Jul 22, 2026	24.28	24.50	24.02	24.43	24.43	0.62%	63,407
Jul 21, 2026	24.72	24.90	24.28	24.28	24.28	-1.70%	90,128
Jul 20, 2026	25.60	25.62	24.66	24.70	24.70	-3.97%	215,238
Jul 19, 2026	26.56	26.92	25.60	25.72	25.72	-1.23%	330,260
Jul 16, 2026	25.66	26.56	25.46	26.04	26.04	2.12%	648,393
Jul 15, 2026	25.20	25.90	25.16	25.50	25.50	1.19%	337,051
Jul 14, 2026	25.26	25.62	24.89	25.20	25.20	-	150,608
Jul 13, 2026	25.02	25.40	24.80	25.20	25.20	0.88%	86,690
Jul 12, 2026	24.83	25.24	24.80	24.98	24.98	0.81%	48,633
Jul 9, 2026	24.57	24.94	24.52	24.78	24.78	0.85%	40,267
Jul 8, 2026	24.82	24.86	24.05	24.57	24.57	-1.17%	115,348
Jul 7, 2026	24.58	25.14	24.03	24.86	24.86	1.59%	141,457
Jul 6, 2026	24.86	24.87	24.31	24.47	24.47	-1.57%	52,011
Jul 5, 2026	25.28	25.28	24.75	24.86	24.86	-1.74%	53,572
Jul 2, 2026	24.83	25.60	24.83	25.30	25.30	-0.08%	81,908
Jul 1, 2026	25.78	25.78	24.98	25.32	25.32	-0.31%	105,333
Jun 30, 2026	25.18	25.96	24.89	25.40	25.40	0.71%	473,139
Jun 29, 2026	24.22	25.22	23.95	25.22	25.22	4.04%	477,002
Jun 28, 2026	23.55	24.35	23.50	24.24	24.24	2.49%	120,948
Jun 25, 2026	23.74	24.00	23.60	23.65	23.65	-1.87%	79,994
Jun 24, 2026	23.98	24.18	23.85	24.10	24.10	1.01%	65,796
Jun 23, 2026	24.08	24.24	23.70	23.86	23.86	-0.95%	56,580
Jun 22, 2026	23.90	24.44	23.79	24.09	24.09	1.99%	145,705
Jun 21, 2026	23.74	24.22	23.60	23.62	23.62	-0.80%	44,027
Jun 18, 2026	24.18	24.22	23.77	23.81	23.81	-1.53%	72,898
Jun 17, 2026	24.50	24.50	24.18	24.18	24.18	-1.31%	48,732
Jun 16, 2026	24.50	24.70	24.16	24.50	24.50	0.12%	120,288
Jun 15, 2026	24.19	24.66	24.19	24.47	24.47	0.82%	148,384
Jun 14, 2026	24.20	24.58	24.12	24.27	24.27	0.96%	91,276
Jun 11, 2026	24.46	24.59	24.03	24.04	24.04	-1.48%	81,701
Jun 10, 2026	24.02	24.83	24.02	24.40	24.40	0.91%	306,481
Jun 9, 2026	23.84	24.40	23.83	24.18	24.18	2.03%	236,208
Jun 8, 2026	23.45	23.70	23.18	23.70	23.70	0.51%	65,621
Jun 7, 2026	23.81	24.00	23.48	23.58	23.58	-0.97%	75,779