Al Rashid Industrial Co., Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	32.26	32.26	32.26	32.26	32.26	0.19%	144
Sep 2, 2026	32.20	32.20	32.20	32.20	32.20	-	110
Sep 1, 2026	32.10	32.20	32.10	32.20	32.20	-0.31%	545
Aug 31, 2026	32.30	32.30	32.30	32.30	32.30	-3.58%	432
Aug 30, 2026	32.60	33.50	32.60	33.50	33.50	1.82%	518
Aug 27, 2026	33.50	33.50	33.50	33.50	32.90	-	103
Aug 26, 2026	32.90	33.50	32.90	33.50	32.90	-1.18%	1,044
Aug 25, 2026	32.60	33.90	32.20	33.90	33.29	-0.24%	1,040
Aug 24, 2026	33.98	33.98	33.98	33.98	33.37	-	59
Aug 23, 2026	33.98	33.98	33.98	33.98	33.37	3.91%	107
Aug 20, 2026	32.70	32.70	32.70	32.70	32.11	-1.98%	908
Aug 19, 2026	32.72	33.36	32.72	33.36	32.76	1.09%	714
Aug 18, 2026	33.06	33.06	33.00	33.00	32.41	2.36%	1,998
Aug 17, 2026	33.50	33.50	32.24	32.24	31.66	-2.30%	404
Aug 16, 2026	32.04	33.00	32.04	33.00	32.41	-1.20%	2,567
Aug 13, 2026	33.40	33.40	33.40	33.40	32.80	4.18%	308
Aug 12, 2026	32.00	32.06	32.00	32.06	31.49	-2.85%	455
Aug 11, 2026	33.00	33.00	33.00	33.00	32.41	0.55%	289
Aug 10, 2026	32.00	34.00	31.02	32.82	32.23	0.06%	3,539
Aug 9, 2026	32.80	33.42	32.50	32.80	32.21	-6.29%	8,246
Aug 6, 2026	32.20	35.86	32.20	35.00	34.37	7.36%	8,231
Aug 5, 2026	32.60	32.60	32.60	32.60	32.02	-1.93%	560
Aug 4, 2026	33.24	33.24	33.24	33.24	32.64	-	296
Aug 3, 2026	33.24	33.24	33.24	33.24	32.64	-	152
Aug 2, 2026	33.24	33.24	33.24	33.24	32.64	-	183
Jul 30, 2026	32.98	33.24	32.98	33.24	32.64	4.07%	354
Jul 29, 2026	31.94	31.94	31.94	31.94	31.37	-	36
Jul 28, 2026	31.90	31.94	31.84	31.94	31.37	-2.32%	1,859
Jul 27, 2026	32.70	32.70	32.70	32.70	32.11	-	68
Jul 26, 2026	32.70	32.70	32.70	32.70	32.11	-	72
Jul 23, 2026	32.70	32.70	32.70	32.70	32.11	-	58
Jul 22, 2026	31.90	32.86	31.90	32.70	32.11	2.96%	722
Jul 21, 2026	32.02	32.02	31.76	31.76	31.19	-2.93%	8,839
Jul 20, 2026	32.62	32.72	32.62	32.72	32.13	-0.49%	1,182
Jul 19, 2026	33.04	33.04	32.88	32.88	32.29	0.24%	1,732
Jul 16, 2026	34.08	34.08	32.76	32.80	32.21	-6.23%	6,781
Jul 15, 2026	34.98	34.98	34.98	34.98	34.35	-	14
Jul 14, 2026	35.00	35.00	34.30	34.98	34.35	-2.83%	1,033
Jul 13, 2026	34.00	36.00	34.00	36.00	35.36	7.46%	759
Jul 12, 2026	33.50	33.50	33.50	33.50	32.90	-3.79%	449
Jul 9, 2026	35.00	35.00	34.00	34.82	34.20	-0.51%	2,611
Jul 8, 2026	34.74	35.00	34.00	35.00	34.37	0.17%	9,885
Jul 7, 2026	33.26	35.00	32.50	34.94	34.31	8.51%	16,454
Jul 6, 2026	32.56	32.56	31.80	32.20	31.62	0.63%	2,960
Jul 5, 2026	31.98	32.40	31.98	32.00	31.43	-1.23%	3,307
Jul 2, 2026	34.70	35.04	32.00	32.40	31.82	-6.63%	15,506
Jul 1, 2026	33.16	34.70	32.40	34.70	34.08	5.73%	6,843
Jun 30, 2026	31.64	33.30	31.64	32.82	32.23	1.80%	946
Jun 29, 2026	32.24	32.24	32.24	32.24	31.66	-	42
Jun 28, 2026	32.40	32.40	31.60	32.24	31.66	-2.30%	1,652