Al Rashid Industrial Co., (TADAWUL:9580)
Saudi Arabia · Delayed Price · Currency is SAR 54.65
+0.30 (0.55%)
Apr 13, 2026, 2:59 PM AST
Al Rashid Industrial Co., Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 53.50 | 54.75 | 53.00 | 53.30 | 53.30 | -3.27% | 10,688 |
| Apr 8, 2026 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | 3.96% | 108 |
| Apr 7, 2026 | 53.10 | 53.10 | 53.00 | 53.00 | 53.00 | -3.90% | 3,103 |
| Apr 6, 2026 | 53.30 | 55.15 | 53.30 | 55.15 | 55.15 | 4.06% | 7,966 |
| Apr 5, 2026 | 52.90 | 55.95 | 52.00 | 53.00 | 52.30 | -3.90% | 9,133 |
| Apr 2, 2026 | 50.00 | 55.25 | 50.00 | 55.15 | 54.42 | 1.19% | 18,874 |
| Apr 1, 2026 | 49.94 | 54.50 | 49.94 | 54.50 | 53.78 | 8.57% | 1,700 |
| Mar 31, 2026 | 50.00 | 58.95 | 49.60 | 50.20 | 49.54 | 0.40% | 8,142 |
| Mar 30, 2026 | 49.50 | 50.00 | 49.50 | 50.00 | 49.34 | - | 416 |
| Mar 29, 2026 | 49.32 | 50.00 | 49.32 | 50.00 | 49.34 | 1.63% | 360 |
| Mar 26, 2026 | 49.16 | 49.20 | 49.16 | 49.20 | 48.55 | -3.24% | 565 |
| Mar 25, 2026 | 49.12 | 50.85 | 47.92 | 50.85 | 50.18 | 4.20% | 7,713 |
| Mar 24, 2026 | 50.00 | 50.85 | 48.80 | 48.80 | 48.16 | 2.52% | 433 |
| Mar 16, 2026 | 46.64 | 48.42 | 46.64 | 47.60 | 46.97 | 5.54% | 16,500 |
| Mar 15, 2026 | 48.60 | 49.50 | 45.10 | 45.10 | 44.50 | -9.80% | 19,061 |
| Mar 12, 2026 | 50.00 | 50.00 | 48.16 | 50.00 | 49.34 | 3.91% | 3,399 |
| Mar 11, 2026 | 47.50 | 48.42 | 46.62 | 48.12 | 47.48 | 1.39% | 16,114 |
| Mar 10, 2026 | 46.20 | 48.34 | 45.36 | 47.46 | 46.83 | 3.17% | 32,637 |
| Mar 9, 2026 | 45.50 | 46.24 | 45.22 | 46.00 | 45.39 | -1.08% | 8,422 |
| Mar 8, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 45.89 | - | 13 |
| Mar 5, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 45.89 | 0.22% | 154 |
| Mar 4, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 45.79 | - | - |
| Mar 3, 2026 | 44.52 | 48.00 | 44.52 | 46.40 | 45.79 | -4.01% | 6,552 |
| Mar 2, 2026 | 48.34 | 48.34 | 48.34 | 48.34 | 47.70 | 0.71% | 202 |
| Mar 1, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.37 | -0.99% | 589 |
| Feb 26, 2026 | 48.48 | 48.48 | 48.48 | 48.48 | 47.84 | -1.06% | 244 |
| Feb 25, 2026 | 46.62 | 49.00 | 44.90 | 49.00 | 48.35 | 8.89% | 15,489 |
| Feb 24, 2026 | 45.70 | 47.62 | 45.00 | 45.00 | 44.41 | -6.25% | 9,222 |
| Feb 23, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.37 | - | 1 |
| Feb 19, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.37 | - | 4 |
| Feb 18, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.37 | - | 134 |
| Feb 17, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.37 | - | 20 |
| Feb 16, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.37 | - | 2 |
| Feb 15, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.37 | - | 60 |
| Feb 12, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.37 | - | 3 |
| Feb 11, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.37 | - | - |
| Feb 10, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.37 | - | - |
| Feb 9, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.37 | -2.64% | 581 |
| Feb 8, 2026 | 49.00 | 49.30 | 49.00 | 49.30 | 48.65 | 0.61% | 1,842 |
| Feb 5, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 48.35 | -2.10% | 287 |
| Feb 4, 2026 | 50.05 | 50.05 | 50.05 | 50.05 | 49.39 | - | 56 |
| Feb 3, 2026 | 50.05 | 50.05 | 50.05 | 50.05 | 49.39 | - | 42 |
| Feb 2, 2026 | 50.05 | 50.05 | 50.05 | 50.05 | 49.39 | - | 9 |
| Feb 1, 2026 | 50.05 | 50.05 | 50.05 | 50.05 | 49.39 | - | - |
| Jan 29, 2026 | 50.05 | 50.05 | 50.00 | 50.05 | 49.39 | -3.75% | 4,524 |
| Jan 28, 2026 | 50.00 | 52.50 | 49.96 | 52.00 | 51.31 | -0.95% | 1,939 |
| Jan 27, 2026 | 50.45 | 52.50 | 49.00 | 52.50 | 51.81 | 4.58% | 2,938 |
| Jan 26, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 49.54 | -0.69% | 827 |
| Jan 25, 2026 | 50.55 | 50.55 | 50.55 | 50.55 | 49.88 | - | 1 |
| Jan 22, 2026 | 49.80 | 50.55 | 49.80 | 50.55 | 49.88 | - | 633 |