Al Rashid Industrial Co., Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	33.40	33.40	33.40	33.40	33.40	4.18%	308
Aug 12, 2026	32.00	32.06	32.00	32.06	32.06	-2.85%	455
Aug 11, 2026	33.00	33.00	33.00	33.00	33.00	0.55%	289
Aug 10, 2026	32.00	34.00	31.02	32.82	32.82	0.06%	3,539
Aug 9, 2026	32.80	33.42	32.50	32.80	32.80	-6.29%	8,246
Aug 6, 2026	32.20	35.86	32.20	35.00	35.00	7.36%	8,231
Aug 5, 2026	32.60	32.60	32.60	32.60	32.60	-1.93%	560
Aug 4, 2026	33.24	33.24	33.24	33.24	33.24	-	296
Aug 3, 2026	33.24	33.24	33.24	33.24	33.24	-	152
Aug 2, 2026	33.24	33.24	33.24	33.24	33.24	-	183
Jul 30, 2026	32.98	33.24	32.98	33.24	33.24	4.07%	354
Jul 29, 2026	31.94	31.94	31.94	31.94	31.94	-	36
Jul 28, 2026	31.90	31.94	31.84	31.94	31.94	-2.32%	1,859
Jul 27, 2026	32.70	32.70	32.70	32.70	32.70	-	68
Jul 26, 2026	32.70	32.70	32.70	32.70	32.70	-	72
Jul 23, 2026	32.70	32.70	32.70	32.70	32.70	-	-
Jul 22, 2026	31.90	32.86	31.90	32.70	32.70	2.96%	722
Jul 21, 2026	32.02	32.02	31.76	31.76	31.76	-2.93%	8,839
Jul 20, 2026	32.62	32.72	32.62	32.72	32.72	-0.49%	1,182
Jul 19, 2026	33.04	33.04	32.88	32.88	32.88	0.24%	1,732
Jul 16, 2026	34.08	34.08	32.76	32.80	32.80	-6.23%	6,781
Jul 15, 2026	34.98	34.98	34.98	34.98	34.98	-	14
Jul 14, 2026	35.00	35.00	34.30	34.98	34.98	-2.83%	1,033
Jul 13, 2026	34.00	36.00	34.00	36.00	36.00	7.46%	759
Jul 12, 2026	33.50	33.50	33.50	33.50	33.50	-3.79%	449
Jul 9, 2026	35.00	35.00	34.00	34.82	34.82	-0.51%	2,611
Jul 8, 2026	34.74	35.00	34.00	35.00	35.00	0.17%	9,885
Jul 7, 2026	33.26	35.00	32.50	34.94	34.94	8.51%	16,454
Jul 6, 2026	32.56	32.56	31.80	32.20	32.20	0.63%	2,960
Jul 5, 2026	31.98	32.40	31.98	32.00	32.00	-1.23%	3,307
Jul 2, 2026	34.70	35.04	32.00	32.40	32.40	-6.63%	15,506
Jul 1, 2026	33.16	34.70	32.40	34.70	34.70	5.73%	6,843
Jun 30, 2026	31.64	33.30	31.64	32.82	32.82	1.80%	946
Jun 29, 2026	32.24	32.24	32.24	32.24	32.24	-	42
Jun 28, 2026	32.40	32.40	31.60	32.24	32.24	-2.30%	1,652
Jun 25, 2026	31.88	33.00	31.88	33.00	33.00	-	3,218
Jun 24, 2026	32.78	33.28	31.30	33.00	33.00	5.43%	6,551
Jun 23, 2026	32.62	32.62	31.30	31.30	31.30	-3.81%	641
Jun 22, 2026	32.00	34.00	31.80	32.54	32.54	2.46%	7,819
Jun 21, 2026	31.74	31.76	31.74	31.76	31.76	-3.11%	2,113
Jun 18, 2026	32.78	32.78	32.78	32.78	32.78	4.62%	322
Jun 17, 2026	33.07	33.07	30.61	31.33	31.33	-6.28%	3,590
Jun 16, 2026	33.43	33.43	33.43	33.43	33.43	-	9
Jun 15, 2026	33.33	33.43	33.33	33.43	33.43	6.61%	395
Jun 14, 2026	31.36	31.36	31.36	31.36	31.36	-	171
Jun 11, 2026	31.73	31.73	31.36	31.36	31.36	-1.80%	891
Jun 10, 2026	31.93	31.93	31.93	31.93	31.93	-	2
Jun 9, 2026	31.31	31.93	31.31	31.93	31.93	1.10%	1,520
Jun 8, 2026	31.60	31.60	31.32	31.59	31.59	-0.04%	1,568
Jun 7, 2026	32.47	32.47	31.40	31.60	31.60	-3.27%	2,636