Al Rashid Industrial Co., (TADAWUL:9580)
Saudi Arabia · Delayed Price · Currency is SAR 49.50
-1.50 (-2.94%)
Sep 4, 2025, 2:43 PM AST
Al Rashid Industrial Co., Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 50.90 | 52.10 | 50.90 | 51.00 | 51.00 | 2.12% | 4,290 |
| Sep 2, 2025 | 49.28 | 49.94 | 49.28 | 49.94 | 49.94 | -0.12% | 820 |
| Sep 1, 2025 | 50.75 | 50.75 | 50.00 | 50.00 | 49.30 | 0.04% | 837 |
| Aug 31, 2025 | 49.98 | 49.98 | 49.98 | 49.98 | 49.28 | -0.04% | 723 |
| Aug 28, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.30 | - | 4 |
| Aug 27, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.30 | - | 36 |
| Aug 26, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.30 | -0.99% | 508 |
| Aug 25, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 49.79 | - | 1 |
| Aug 24, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 49.79 | 1.00% | 203 |
| Aug 21, 2025 | 52.40 | 52.80 | 50.00 | 50.00 | 49.30 | -6.54% | 1,716 |
| Aug 20, 2025 | 49.50 | 53.50 | 49.38 | 53.50 | 52.75 | 9.18% | 17,648 |
| Aug 19, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 48.31 | - | 484 |
| Aug 18, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 48.31 | - | 94 |
| Aug 17, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 48.31 | - | 234 |
| Aug 14, 2025 | 48.94 | 49.00 | 48.94 | 49.00 | 48.31 | 0.12% | 998 |
| Aug 13, 2025 | 48.80 | 48.94 | 48.80 | 48.94 | 48.25 | 1.41% | 3,500 |
| Aug 12, 2025 | 48.26 | 48.26 | 48.26 | 48.26 | 47.58 | - | - |
| Aug 11, 2025 | 48.26 | 48.26 | 48.26 | 48.26 | 47.58 | - | - |
| Aug 10, 2025 | 47.82 | 50.50 | 47.72 | 48.26 | 47.58 | -1.27% | 7,281 |
| Aug 7, 2025 | 50.00 | 50.00 | 48.88 | 48.88 | 48.20 | 0.95% | 1,319 |
| Aug 6, 2025 | 48.42 | 48.42 | 48.42 | 48.42 | 47.74 | - | - |
| Aug 5, 2025 | 48.00 | 48.42 | 48.00 | 48.42 | 47.74 | 0.88% | 1,042 |
| Aug 4, 2025 | 47.18 | 48.00 | 47.18 | 48.00 | 47.33 | 1.69% | 1,339 |
| Aug 3, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 46.54 | - | - |
| Jul 31, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 46.54 | - | 2 |
| Jul 30, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 46.54 | -0.30% | 326 |
| Jul 29, 2025 | 47.34 | 47.34 | 47.34 | 47.34 | 46.68 | - | - |
| Jul 28, 2025 | 47.34 | 47.34 | 47.34 | 47.34 | 46.68 | - | 56 |
| Jul 27, 2025 | 47.34 | 47.34 | 47.34 | 47.34 | 46.68 | -0.04% | 155 |
| Jul 24, 2025 | 47.88 | 47.88 | 47.36 | 47.36 | 46.70 | -1.62% | 694 |
| Jul 23, 2025 | 48.14 | 48.14 | 48.14 | 48.14 | 47.47 | 0.12% | 1,479 |
| Jul 22, 2025 | 48.08 | 48.08 | 48.08 | 48.08 | 47.41 | - | 1 |
| Jul 21, 2025 | 48.08 | 48.08 | 48.08 | 48.08 | 47.41 | - | - |
| Jul 20, 2025 | 48.08 | 48.08 | 48.08 | 48.08 | 47.41 | - | - |
| Jul 17, 2025 | 48.08 | 48.08 | 48.08 | 48.08 | 47.41 | - | - |
| Jul 16, 2025 | 48.08 | 48.08 | 48.08 | 48.08 | 47.41 | - | - |
| Jul 15, 2025 | 48.08 | 48.08 | 48.08 | 48.08 | 47.41 | - | - |
| Jul 14, 2025 | 48.08 | 48.08 | 48.08 | 48.08 | 47.41 | -4.22% | 102 |
| Jul 13, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 49.50 | - | - |
| Jul 10, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 49.50 | - | - |
| Jul 9, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 49.50 | -0.59% | 500 |
| Jul 8, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 49.79 | - | 60 |
| Jul 7, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 49.79 | 5.52% | 201 |
| Jul 6, 2025 | 47.86 | 47.86 | 47.86 | 47.86 | 47.19 | - | - |
| Jul 3, 2025 | 47.86 | 47.86 | 47.86 | 47.86 | 47.19 | - | - |
| Jul 2, 2025 | 47.86 | 47.86 | 47.86 | 47.86 | 47.19 | - | 18 |
| Jul 1, 2025 | 47.86 | 47.86 | 47.86 | 47.86 | 47.19 | - | - |
| Jun 30, 2025 | 47.86 | 47.86 | 47.86 | 47.86 | 47.19 | - | 28 |
| Jun 29, 2025 | 47.86 | 47.86 | 47.86 | 47.86 | 47.19 | -1.72% | 222 |
| Jun 26, 2025 | 48.00 | 48.70 | 48.00 | 48.70 | 48.02 | 1.46% | 415 |