Mohammed Hadi Al-Rasheed Company (TADAWUL:9601)
Saudi Arabia · Delayed Price · Currency is SAR 116.00
-1.90 (-1.61%)
Aug 13, 2025, 2:20 PM AST
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 117.90 | 117.90 | 117.90 | 117.90 | 117.90 | 2.52% | 123 |
| Aug 11, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -1.63% | 379 |
| Aug 10, 2025 | 117.00 | 118.00 | 116.90 | 116.90 | 116.90 | - | 353 |
| Aug 7, 2025 | 119.80 | 119.80 | 116.40 | 116.90 | 116.90 | -2.42% | 267 |
| Aug 6, 2025 | 116.50 | 119.80 | 116.50 | 119.80 | 119.80 | 0.25% | 100 |
| Aug 5, 2025 | 119.80 | 119.80 | 119.50 | 119.50 | 119.50 | -0.25% | 888 |
| Aug 4, 2025 | 117.60 | 119.80 | 117.30 | 119.80 | 119.80 | 0.17% | 229 |
| Aug 3, 2025 | 116.90 | 119.70 | 116.90 | 119.60 | 119.60 | 1.44% | 1,064 |
| Jul 31, 2025 | 118.00 | 118.00 | 115.00 | 117.90 | 117.90 | 1.55% | 1,155 |
| Jul 30, 2025 | 118.60 | 118.60 | 116.10 | 116.10 | 116.10 | -3.25% | 4,451 |
| Jul 29, 2025 | 126.10 | 126.10 | 120.00 | 120.00 | 120.00 | -6.18% | 2,853 |
| Jul 28, 2025 | 128.00 | 128.00 | 127.90 | 127.90 | 127.90 | -0.08% | 343 |
| Jul 27, 2025 | 130.50 | 130.50 | 128.00 | 128.00 | 128.00 | -1.92% | 351 |
| Jul 24, 2025 | 132.00 | 133.70 | 128.00 | 130.50 | 130.50 | -3.26% | 1,964 |
| Jul 23, 2025 | 130.60 | 134.90 | 130.60 | 134.90 | 134.90 | -0.52% | 274 |
| Jul 22, 2025 | 132.00 | 135.60 | 132.00 | 135.60 | 135.60 | 3.51% | 1,196 |
| Jul 21, 2025 | 131.00 | 136.80 | 130.00 | 131.00 | 131.00 | -4.38% | 2,957 |
| Jul 20, 2025 | 136.00 | 137.00 | 135.50 | 137.00 | 137.00 | -2.14% | 1,331 |
| Jul 17, 2025 | 136.70 | 140.00 | 134.40 | 140.00 | 140.00 | -0.64% | 3,706 |
| Jul 16, 2025 | 142.90 | 142.90 | 137.00 | 140.90 | 140.90 | -1.05% | 1,344 |
| Jul 15, 2025 | 135.20 | 142.40 | 135.20 | 142.40 | 142.40 | 3.19% | 2,601 |
| Jul 14, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -2.82% | 50 |
| Jul 13, 2025 | 137.80 | 142.00 | 137.60 | 142.00 | 142.00 | 5.19% | 4,577 |
| Jul 10, 2025 | 137.00 | 138.40 | 133.00 | 135.00 | 135.00 | -5.46% | 1,267 |
| Jul 9, 2025 | 144.00 | 145.40 | 140.00 | 142.80 | 142.80 | 1.93% | 1,929 |
| Jul 8, 2025 | 148.10 | 148.10 | 140.10 | 140.10 | 140.10 | -5.40% | 2,023 |
| Jul 7, 2025 | 135.00 | 165.00 | 134.40 | 148.10 | 148.10 | 10.52% | 19,008 |
| Jul 6, 2025 | 118.20 | 144.30 | 118.20 | 134.00 | 134.00 | 13.27% | 12,363 |
| Jul 3, 2025 | 118.40 | 119.00 | 118.30 | 118.30 | 118.30 | -2.23% | 6,730 |
| Jul 2, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0.75% | 151 |
| Jul 1, 2025 | 122.00 | 122.00 | 120.10 | 120.10 | 120.10 | -0.99% | 320 |
| Jun 30, 2025 | 121.30 | 121.30 | 121.20 | 121.30 | 121.30 | - | 6,958 |
| Jun 29, 2025 | 120.00 | 126.00 | 120.00 | 121.30 | 121.30 | 0.92% | 8,946 |
| Jun 26, 2025 | 120.00 | 121.80 | 119.00 | 120.20 | 120.20 | 2.39% | 6,342 |
| Jun 25, 2025 | 117.20 | 120.00 | 117.20 | 117.40 | 117.40 | -0.17% | 3,638 |
| Jun 24, 2025 | 113.40 | 117.60 | 106.00 | 117.60 | 117.60 | 4.07% | 5,776 |
| Jun 23, 2025 | 105.00 | 113.00 | 105.00 | 113.00 | 113.00 | 7.21% | 5,042 |
| Jun 22, 2025 | 108.00 | 109.00 | 105.20 | 105.40 | 105.40 | -3.12% | 1,527 |
| Jun 19, 2025 | 108.80 | 108.80 | 108.80 | 108.80 | 108.80 | - | 8 |
| Jun 18, 2025 | 108.80 | 108.80 | 108.80 | 108.80 | 108.80 | - | - |
| Jun 17, 2025 | 108.80 | 108.80 | 108.80 | 108.80 | 108.80 | - | 27 |
| Jun 16, 2025 | 108.80 | 108.80 | 108.80 | 108.80 | 108.80 | - | 53 |
| Jun 15, 2025 | 108.80 | 108.80 | 108.80 | 108.80 | 108.80 | - | 20 |
| Jun 12, 2025 | 108.80 | 108.80 | 108.80 | 108.80 | 108.80 | 0.74% | 75 |
| Jun 11, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.93% | 94 |
| May 29, 2025 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | -0.93% | 1,004 |
| May 28, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | 163 |
| May 27, 2025 | 113.00 | 113.00 | 108.00 | 108.00 | 108.00 | -4.76% | 3,749 |
| May 26, 2025 | 107.00 | 113.40 | 107.00 | 113.40 | 113.40 | -0.53% | 1,073 |
| May 25, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 2.33% | 235 |