Al Rashid Industrial Co., (TADAWUL:9580)
Saudi Arabia · Delayed Price · Currency is SAR 49.00
+3.00 (6.52%)
May 21, 2026, 2:53 PM AST
Al Rashid Industrial Co., Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 46.02 | 49.00 | 46.00 | 49.00 | 49.00 | 6.52% | 16,564 |
| May 20, 2026 | 45.22 | 46.00 | 45.22 | 46.00 | 46.00 | -1.29% | 2,030 |
| May 19, 2026 | 46.32 | 47.32 | 45.98 | 46.60 | 46.60 | -2.92% | 18,485 |
| May 18, 2026 | 46.52 | 48.02 | 46.06 | 48.00 | 48.00 | 0.84% | 6,836 |
| May 17, 2026 | 50.00 | 51.90 | 47.60 | 47.60 | 47.60 | -3.05% | 10,585 |
| May 14, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | -0.41% | 2,793 |
| May 13, 2026 | 49.90 | 49.90 | 49.08 | 49.30 | 49.30 | -3.43% | 2,424 |
| May 12, 2026 | 51.15 | 51.60 | 50.95 | 51.05 | 51.05 | -1.26% | 2,475 |
| May 11, 2026 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | -1.71% | 778 |
| May 10, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - | 42 |
| May 7, 2026 | 52.50 | 52.70 | 52.50 | 52.60 | 52.60 | -0.75% | 425 |
| May 6, 2026 | 52.75 | 53.00 | 50.70 | 53.00 | 53.00 | 0.95% | 1,551 |
| May 5, 2026 | 51.95 | 52.90 | 51.95 | 52.50 | 52.50 | -1.87% | 788 |
| May 4, 2026 | 53.00 | 53.50 | 52.10 | 53.50 | 53.50 | -2.10% | 853 |
| May 3, 2026 | 52.20 | 54.65 | 52.00 | 54.65 | 54.65 | 2.63% | 4,137 |
| Apr 30, 2026 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | - | 158 |
| Apr 29, 2026 | 53.95 | 53.95 | 53.25 | 53.25 | 53.25 | -3.18% | 1,973 |
| Apr 28, 2026 | 53.00 | 55.00 | 52.85 | 55.00 | 55.00 | 2.52% | 2,272 |
| Apr 27, 2026 | 51.00 | 55.00 | 49.54 | 53.65 | 53.65 | 1.51% | 18,787 |
| Apr 26, 2026 | 52.70 | 52.85 | 52.70 | 52.85 | 52.85 | -1.95% | 958 |
| Apr 23, 2026 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | -1.82% | 114 |
| Apr 22, 2026 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | 1.95% | 204 |
| Apr 21, 2026 | 55.60 | 56.00 | 53.00 | 53.85 | 53.85 | -4.86% | 3,297 |
| Apr 20, 2026 | 52.60 | 56.60 | 52.60 | 56.60 | 56.60 | 1.25% | 10,782 |
| Apr 19, 2026 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | 4.10% | 74 |
| Apr 16, 2026 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | -2.36% | 697 |
| Apr 15, 2026 | 54.25 | 55.00 | 54.25 | 55.00 | 55.00 | 1.38% | 2,493 |
| Apr 14, 2026 | 57.90 | 57.90 | 54.00 | 54.25 | 54.25 | -0.73% | 786 |
| Apr 13, 2026 | 54.00 | 54.65 | 52.50 | 54.65 | 54.65 | 0.55% | 3,433 |
| Apr 12, 2026 | 54.00 | 54.35 | 54.00 | 54.35 | 54.35 | 1.97% | 2,967 |
| Apr 9, 2026 | 53.50 | 54.75 | 53.00 | 53.30 | 53.30 | -3.27% | 10,688 |
| Apr 8, 2026 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | 3.96% | 108 |
| Apr 7, 2026 | 53.10 | 53.10 | 53.00 | 53.00 | 53.00 | -3.90% | 3,103 |
| Apr 6, 2026 | 53.30 | 55.15 | 53.30 | 55.15 | 55.15 | 5.45% | 7,966 |
| Apr 5, 2026 | 52.90 | 55.95 | 52.00 | 53.00 | 52.30 | -3.90% | 9,133 |
| Apr 2, 2026 | 50.00 | 55.25 | 50.00 | 55.15 | 54.42 | 1.19% | 18,874 |
| Apr 1, 2026 | 49.94 | 54.50 | 49.94 | 54.50 | 53.78 | 8.57% | 1,700 |
| Mar 31, 2026 | 50.00 | 58.95 | 49.60 | 50.20 | 49.54 | 0.40% | 8,142 |
| Mar 30, 2026 | 49.50 | 50.00 | 49.50 | 50.00 | 49.34 | - | 416 |
| Mar 29, 2026 | 49.32 | 50.00 | 49.32 | 50.00 | 49.34 | 1.63% | 360 |
| Mar 26, 2026 | 49.16 | 49.20 | 49.16 | 49.20 | 48.55 | -3.24% | 565 |
| Mar 25, 2026 | 49.12 | 50.85 | 47.92 | 50.85 | 50.18 | 4.20% | 7,713 |
| Mar 24, 2026 | 50.00 | 50.85 | 48.80 | 48.80 | 48.16 | 2.52% | 433 |
| Mar 16, 2026 | 46.64 | 48.42 | 46.64 | 47.60 | 46.97 | 5.54% | 16,500 |
| Mar 15, 2026 | 48.60 | 49.50 | 45.10 | 45.10 | 44.50 | -9.80% | 19,061 |
| Mar 12, 2026 | 50.00 | 50.00 | 48.16 | 50.00 | 49.34 | 3.91% | 3,399 |
| Mar 11, 2026 | 47.50 | 48.42 | 46.62 | 48.12 | 47.48 | 1.39% | 16,114 |
| Mar 10, 2026 | 46.20 | 48.34 | 45.36 | 47.46 | 46.83 | 3.17% | 32,637 |
| Mar 9, 2026 | 45.50 | 46.24 | 45.22 | 46.00 | 45.39 | -1.08% | 8,422 |
| Mar 8, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 45.89 | - | 13 |