Riyadh Steel Company (TADAWUL:9588)
Saudi Arabia · Delayed Price · Currency is SAR 1.740
-0.050 (-2.79%)
Jul 31, 2025, 2:40 PM AST
ANSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 1.75 | 1.75 | 1.72 | 1.74 | 1.74 | -2.79% | 33,865 |
| Jul 30, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 112 |
| Jul 29, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 403 |
| Jul 28, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 1,407 |
| Jul 27, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 1.70% | 25,328 |
| Jul 24, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 9,580 |
| Jul 23, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 2,332 |
| Jul 22, 2025 | 1.80 | 1.80 | 1.76 | 1.76 | 1.76 | -2.22% | 29,274 |
| Jul 21, 2025 | 1.85 | 1.90 | 1.80 | 1.80 | 1.80 | - | 68,444 |
| Jul 20, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -5.26% | 6,203 |
| Jul 17, 2025 | 1.76 | 1.91 | 1.75 | 1.90 | 1.90 | 6.15% | 256,410 |
| Jul 16, 2025 | 1.66 | 1.80 | 1.64 | 1.79 | 1.79 | 10.49% | 160,188 |
| Jul 15, 2025 | 1.66 | 1.66 | 1.62 | 1.62 | 1.62 | -2.41% | 27,347 |
| Jul 14, 2025 | 1.67 | 1.67 | 1.62 | 1.66 | 1.66 | -0.60% | 43,215 |
| Jul 13, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 18,362 |
| Jul 10, 2025 | 1.64 | 1.67 | 1.64 | 1.67 | 1.67 | 1.21% | 100,594 |
| Jul 9, 2025 | 1.62 | 1.65 | 1.60 | 1.65 | 1.65 | 3.12% | 86,913 |
| Jul 8, 2025 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | - | 10,651 |
| Jul 7, 2025 | 1.61 | 1.62 | 1.59 | 1.60 | 1.60 | -1.84% | 36,310 |
| Jul 6, 2025 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | 0.62% | 9,892 |
| Jul 3, 2025 | 1.61 | 1.62 | 1.59 | 1.62 | 1.62 | 1.25% | 96,986 |
| Jul 2, 2025 | 1.62 | 1.63 | 1.60 | 1.60 | 1.60 | -0.62% | 32,402 |
| Jul 1, 2025 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | - | 27,664 |
| Jun 30, 2025 | 1.66 | 1.66 | 1.61 | 1.61 | 1.61 | -2.42% | 27,771 |
| Jun 29, 2025 | 1.59 | 1.66 | 1.59 | 1.65 | 1.65 | 1.85% | 68,170 |
| Jun 26, 2025 | 1.65 | 1.67 | 1.61 | 1.62 | 1.62 | -0.61% | 179,115 |
| Jun 25, 2025 | 1.69 | 1.71 | 1.63 | 1.63 | 1.63 | -2.98% | 36,381 |
| Jun 24, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 4.35% | 9,089 |
| Jun 23, 2025 | 1.61 | 1.62 | 1.61 | 1.61 | 1.61 | - | 3,541 |
| Jun 22, 2025 | 1.61 | 1.62 | 1.61 | 1.61 | 1.61 | -2.42% | 41,883 |
| Jun 19, 2025 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | 0.61% | 34,799 |
| Jun 18, 2025 | 1.61 | 1.65 | 1.60 | 1.64 | 1.64 | 0.61% | 70,608 |
| Jun 17, 2025 | 1.64 | 1.64 | 1.61 | 1.63 | 1.63 | -0.61% | 19,377 |
| Jun 16, 2025 | 1.62 | 1.64 | 1.61 | 1.64 | 1.64 | - | 136,540 |
| Jun 15, 2025 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | -3.53% | 105,300 |
| Jun 12, 2025 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | -3.41% | 26,941 |
| Jun 11, 2025 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | 1.15% | 32,257 |
| May 29, 2025 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | 2.96% | 20,862 |
| May 28, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.60% | 8,034 |
| May 27, 2025 | 1.68 | 1.71 | 1.67 | 1.68 | 1.68 | -1.18% | 55,484 |
| May 26, 2025 | 1.77 | 1.77 | 1.70 | 1.70 | 1.70 | -3.95% | 122,405 |
| May 25, 2025 | 1.77 | 1.83 | 1.77 | 1.77 | 1.77 | -4.32% | 100,896 |
| May 22, 2025 | 1.85 | 1.86 | 1.85 | 1.85 | 1.85 | - | 298,789 |
| May 21, 2025 | 1.85 | 1.86 | 1.85 | 1.85 | 1.85 | -1.60% | 43,579 |
| May 20, 2025 | 1.96 | 1.96 | 1.88 | 1.88 | 1.88 | -3.09% | 16,978 |
| May 19, 2025 | 1.91 | 1.94 | 1.91 | 1.94 | 1.94 | 2.65% | 56,252 |
| May 18, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -1.05% | 2,971 |
| May 15, 2025 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | - | 254,235 |
| May 14, 2025 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | - | 958 |
| May 13, 2025 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | - | 645 |