Al Rashid Industrial Co., (TADAWUL:9580)
Saudi Arabia · Delayed Price · Currency is SAR 30.34
+0.34 (1.13%)
Sep 22, 2026, 2:49 PM AST
Al Rashid Industrial Co., Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - | 234 |
| Sep 22, 2026 | 30.00 | 30.34 | 29.50 | 30.34 | 30.34 | 1.13% | 3,165 |
| Sep 21, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.13% | 487 |
| Sep 20, 2026 | 29.70 | 32.00 | 29.40 | 30.04 | 30.04 | 2.32% | 15,147 |
| Sep 17, 2026 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | -2.13% | 191 |
| Sep 16, 2026 | 31.00 | 31.00 | 29.04 | 30.00 | 30.00 | -3.23% | 4,913 |
| Sep 15, 2026 | 32.50 | 32.90 | 31.00 | 31.00 | 31.00 | -2.52% | 7,566 |
| Sep 14, 2026 | 31.90 | 32.46 | 31.50 | 31.80 | 31.80 | -1.55% | 7,236 |
| Sep 13, 2026 | 32.20 | 33.00 | 32.20 | 32.30 | 32.30 | 0.94% | 3,847 |
| Sep 10, 2026 | 32.50 | 34.50 | 31.70 | 32.00 | 32.00 | 0.06% | 5,389 |
| Sep 9, 2026 | 31.50 | 33.00 | 31.50 | 31.98 | 31.98 | -1.66% | 12,298 |
| Sep 8, 2026 | 32.12 | 32.52 | 32.00 | 32.52 | 32.52 | 0.06% | 2,616 |
| Sep 7, 2026 | 32.46 | 32.50 | 32.30 | 32.50 | 32.50 | 0.62% | 1,596 |
| Sep 6, 2026 | 32.50 | 32.50 | 32.30 | 32.30 | 32.30 | 0.12% | 210 |
| 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 |