Al Rashid Industrial Co., (TADAWUL:9580)
Saudi Arabia · Delayed Price · Currency is SAR 50.85
+3.25 (6.83%)
Mar 24, 2026, 10:52 AM AST
Al Rashid Industrial Co., Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 46.64 | 48.42 | 46.64 | 47.60 | 47.60 | 5.54% | 16,500 |
| Mar 15, 2026 | 48.60 | 49.50 | 45.10 | 45.10 | 45.10 | -9.80% | 19,061 |
| Mar 12, 2026 | 50.00 | 50.00 | 48.16 | 50.00 | 50.00 | 3.91% | 3,371 |
| Mar 11, 2026 | 47.50 | 48.42 | 46.62 | 48.12 | 48.12 | 1.39% | 16,114 |
| Mar 10, 2026 | 46.20 | 48.34 | 45.36 | 47.46 | 47.46 | 3.17% | 32,637 |
| Mar 9, 2026 | 45.50 | 46.24 | 45.22 | 46.00 | 46.00 | -1.08% | 8,422 |
| Mar 8, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 13 |
| Mar 5, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 0.22% | 154 |
| Mar 4, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | - |
| Mar 3, 2026 | 44.52 | 48.00 | 44.52 | 46.40 | 46.40 | -4.01% | 6,552 |
| Mar 2, 2026 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | 0.71% | 200 |
| Mar 1, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -0.99% | 589 |
| Feb 26, 2026 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | -1.06% | 244 |
| Feb 25, 2026 | 46.62 | 49.00 | 44.90 | 49.00 | 49.00 | 8.89% | 15,489 |
| Feb 24, 2026 | 45.70 | 47.62 | 45.00 | 45.00 | 45.00 | -6.25% | 9,222 |
| Feb 23, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 1 |
| Feb 19, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 4 |
| Feb 18, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 134 |
| Feb 17, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 20 |
| Feb 16, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 2 |
| Feb 15, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 60 |
| Feb 12, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 3 |
| Feb 11, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| Feb 10, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| Feb 9, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -2.64% | 581 |
| Feb 8, 2026 | 49.00 | 49.30 | 49.00 | 49.30 | 49.30 | 0.61% | 1,842 |
| Feb 5, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -2.10% | 287 |
| Feb 4, 2026 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | - | 56 |
| Feb 3, 2026 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | - | 42 |
| Feb 2, 2026 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | - | 9 |
| Feb 1, 2026 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | - | - |
| Jan 29, 2026 | 50.05 | 50.05 | 50.00 | 50.05 | 50.05 | -3.75% | 4,524 |
| Jan 28, 2026 | 50.00 | 52.50 | 49.96 | 52.00 | 52.00 | -0.95% | 1,939 |
| Jan 27, 2026 | 50.45 | 52.50 | 49.00 | 52.50 | 52.50 | 4.58% | 2,938 |
| Jan 26, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | -0.69% | 827 |
| Jan 25, 2026 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | - | 1 |
| Jan 22, 2026 | 49.80 | 50.55 | 49.80 | 50.55 | 50.55 | - | 633 |
| Jan 21, 2026 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | -0.79% | 793 |
| Jan 20, 2026 | 48.48 | 50.95 | 48.48 | 50.95 | 50.95 | - | 2,319 |
| Jan 19, 2026 | 52.00 | 52.00 | 48.84 | 50.95 | 50.95 | - | 1,068 |
| Jan 18, 2026 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - | 2 |
| Jan 15, 2026 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - | 127 |
| Jan 14, 2026 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - | 32 |
| Jan 13, 2026 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - | 156 |
| Jan 12, 2026 | 48.26 | 52.00 | 48.00 | 50.95 | 50.95 | -1.83% | 7,488 |
| Jan 11, 2026 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - | 161 |
| Jan 8, 2026 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | 5.06% | 53 |
| Jan 7, 2026 | 49.34 | 49.40 | 49.00 | 49.40 | 49.40 | -0.28% | 225 |
| Jan 6, 2026 | 47.98 | 49.56 | 47.98 | 49.54 | 49.54 | 4.82% | 4,124 |
| Jan 5, 2026 | 47.10 | 48.00 | 47.10 | 47.26 | 47.26 | -4.29% | 595 |