Al Rashid Industrial Co., (TADAWUL:9580)
Saudi Arabia · Delayed Price · Currency is SAR 48.94
+0.68 (1.41%)
Aug 13, 2025, 12:22 PM AST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 48.80 | 48.94 | 48.80 | 48.94 | 48.94 | 1.41% | 3,500 |
| Aug 12, 2025 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | - | - |
| Aug 11, 2025 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | - | - |
| Aug 10, 2025 | 47.82 | 50.50 | 47.72 | 48.26 | 48.26 | -1.27% | 7,281 |
| Aug 7, 2025 | 50.00 | 50.00 | 48.88 | 48.88 | 48.88 | 0.95% | 1,319 |
| Aug 6, 2025 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | - | - |
| Aug 5, 2025 | 48.00 | 48.42 | 48.00 | 48.42 | 48.42 | 0.88% | 1,042 |
| Aug 4, 2025 | 47.18 | 48.00 | 47.18 | 48.00 | 48.00 | 1.69% | 1,339 |
| Aug 3, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - | - |
| Jul 31, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - | 2 |
| Jul 30, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -0.30% | 326 |
| Jul 29, 2025 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | - | - |
| Jul 28, 2025 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | - | 56 |
| Jul 27, 2025 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | -0.04% | 155 |
| Jul 24, 2025 | 47.88 | 47.88 | 47.36 | 47.36 | 47.36 | -1.62% | 694 |
| Jul 23, 2025 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | 0.12% | 1,479 |
| Jul 22, 2025 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | - | 1 |
| Jul 21, 2025 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | - | - |
| Jul 20, 2025 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | - | - |
| Jul 17, 2025 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | - | - |
| Jul 16, 2025 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | - | - |
| Jul 15, 2025 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | - | - |
| Jul 14, 2025 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | -4.22% | 102 |
| Jul 13, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - | - |
| Jul 10, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - | - |
| Jul 9, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | -0.59% | 500 |
| Jul 8, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | 60 |
| Jul 7, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 5.52% | 201 |
| Jul 6, 2025 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | - | - |
| Jul 3, 2025 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | - | - |
| Jul 2, 2025 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | - | 18 |
| Jul 1, 2025 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | - | - |
| Jun 30, 2025 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | - | 28 |
| Jun 29, 2025 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | -1.72% | 222 |
| Jun 26, 2025 | 48.00 | 48.70 | 48.00 | 48.70 | 48.70 | 1.46% | 724 |
| Jun 25, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.84% | 739 |
| Jun 24, 2025 | 47.45 | 47.60 | 47.45 | 47.60 | 47.60 | 2.81% | 1,304 |
| Jun 23, 2025 | 46.45 | 46.45 | 46.30 | 46.30 | 46.30 | -0.43% | 3,329 |
| Jun 22, 2025 | 46.50 | 46.50 | 46.45 | 46.50 | 46.50 | - | 1 |
| Jun 19, 2025 | 46.50 | 46.50 | 46.45 | 46.50 | 46.50 | -3.53% | 465 |
| Jun 18, 2025 | 48.50 | 48.50 | 48.20 | 48.20 | 48.20 | - | 196 |
| Jun 17, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - | - |
| Jun 16, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 4.78% | 100 |
| Jun 15, 2025 | 46.20 | 46.20 | 46.00 | 46.00 | 46.00 | -4.86% | 407 |
| Jun 12, 2025 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - | - |
| Jun 11, 2025 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | 0.52% | 116 |
| May 29, 2025 | 49.45 | 49.95 | 47.25 | 48.10 | 46.87 | -3.80% | 5,835 |
| May 28, 2025 | 48.00 | 53.90 | 45.70 | 50.00 | 48.72 | 9.41% | 25,358 |
| May 27, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | 44.53 | -4.79% | 232 |
| May 26, 2025 | 48.20 | 48.20 | 48.00 | 48.00 | 46.78 | - | 36 |