Al Rashid Industrial Co., Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2026	34.00	34.00	32.47	32.67	32.67	-10.91%	2,574
Jun 3, 2026	34.03	36.67	34.03	36.67	36.67	6.80%	284
Jun 2, 2026	32.73	34.33	32.07	34.33	34.33	2.08%	12,894
Jun 1, 2026	35.33	35.33	33.11	33.63	33.63	4.45%	2,762
May 31, 2026	32.20	32.20	32.20	32.20	32.20	-1.43%	158
May 21, 2026	30.68	32.67	30.67	32.67	32.67	6.52%	24,845
May 20, 2026	30.15	30.67	30.15	30.67	30.67	-1.29%	3,044
May 19, 2026	30.88	31.55	30.65	31.07	31.07	-2.92%	27,726
May 18, 2026	31.01	32.01	30.71	32.00	32.00	0.84%	10,253
May 17, 2026	33.33	34.60	31.73	31.73	31.73	-3.05%	15,876
May 14, 2026	32.73	32.73	32.73	32.73	32.73	-0.41%	4,188
May 13, 2026	33.27	33.27	32.72	32.87	32.87	-3.43%	3,635
May 12, 2026	34.10	34.40	33.97	34.03	34.03	-1.26%	3,711
May 11, 2026	34.47	34.47	34.47	34.47	34.47	-1.71%	1,166
May 10, 2026	35.07	35.07	35.07	35.07	35.07	-	62
May 7, 2026	35.00	35.13	35.00	35.07	35.07	-0.75%	636
May 6, 2026	35.17	35.33	33.80	35.33	35.33	0.95%	2,325
May 5, 2026	34.63	35.27	34.63	35.00	35.00	-1.87%	1,181
May 4, 2026	35.33	35.67	34.73	35.67	35.67	-2.10%	1,278
May 3, 2026	34.80	36.43	34.67	36.43	36.43	2.63%	6,204
Apr 30, 2026	35.50	35.50	35.50	35.50	35.50	-	236
Apr 29, 2026	35.97	35.97	35.50	35.50	35.50	-3.18%	2,958
Apr 28, 2026	35.33	36.67	35.23	36.67	36.67	2.52%	3,407
Apr 27, 2026	34.00	36.67	33.03	35.77	35.77	1.51%	28,179
Apr 26, 2026	35.13	35.23	35.13	35.23	35.23	-1.95%	1,436
Apr 23, 2026	35.93	35.93	35.93	35.93	35.93	-1.82%	170
Apr 22, 2026	36.60	36.60	36.60	36.60	36.60	1.95%	305
Apr 21, 2026	37.07	37.33	35.33	35.90	35.90	-4.86%	4,944
Apr 20, 2026	35.07	37.73	35.07	37.73	37.73	1.25%	16,172
Apr 19, 2026	37.27	37.27	37.27	37.27	37.27	4.10%	110