Al Rashid Industrial Co., (TADAWUL:9580)
Saudi Arabia · Delayed Price · Currency is SAR 46.40
-1.94 (-4.01%)
Mar 3, 2026, 2:00 PM AST
Al Rashid Industrial Co., Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 4, 2026 | 47.02 | 49.38 | 47.00 | 49.38 | 49.38 | 0.12% | 808 |
| Jan 1, 2026 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | - | 11 |
| Dec 31, 2025 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | -3.10% | 507 |
| Dec 30, 2025 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - | 139 |
| Dec 29, 2025 | 49.18 | 50.90 | 49.18 | 50.90 | 50.90 | 0.99% | 592 |
| Dec 28, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 0.40% | 221 |
| Dec 25, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - | 15 |
| Dec 24, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - | 61 |
| Dec 23, 2025 | 52.70 | 52.70 | 50.00 | 50.20 | 50.20 | 0.44% | 991 |
| Dec 22, 2025 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | - | 12 |