Al Rashid Industrial Co., (TADAWUL:9580)
Saudi Arabia
· Delayed Price · Currency is SAR 47.50
+1.50 (3.26%)
Dec 4, 2025, 3:16 PM AST
Al Rashid Industrial Co., Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 47.00 | 47.50 | 47.00 | 47.50 | 47.50 | 3.26% | 421 |
| Dec 3, 2025 | 46.04 | 46.04 | 46.00 | 46.00 | 46.00 | -0.95% | 1,785 |
| Dec 2, 2025 | 48.00 | 49.50 | 46.00 | 46.44 | 46.44 | -0.13% | 7,025 |
| Dec 1, 2025 | 46.40 | 46.50 | 45.00 | 46.50 | 46.50 | -1.06% | 9,535 |
| Nov 30, 2025 | 45.66 | 49.90 | 45.66 | 47.00 | 47.00 | 2.93% | 5,619 |
| Nov 27, 2025 | 45.00 | 45.66 | 45.00 | 45.66 | 45.66 | 0.04% | 2,625 |
| Nov 26, 2025 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | - | 54 |
| Nov 25, 2025 | 45.60 | 47.00 | 45.60 | 45.64 | 45.64 | 6.14% | 3,607 |
| Nov 24, 2025 | 45.00 | 45.00 | 43.00 | 43.00 | 43.00 | -5.04% | 1,225 |
| Nov 23, 2025 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | - | 79 |
| Nov 20, 2025 | 45.98 | 45.98 | 45.28 | 45.28 | 45.28 | 0.27% | 1,694 |
| Nov 19, 2025 | 45.20 | 45.88 | 45.10 | 45.16 | 45.16 | 0.13% | 4,738 |
| Nov 18, 2025 | 46.28 | 46.28 | 45.10 | 45.10 | 45.10 | -0.57% | 701 |
| Nov 17, 2025 | 45.00 | 46.32 | 44.00 | 45.36 | 45.36 | 1.93% | 5,258 |
| Nov 16, 2025 | 47.00 | 47.00 | 44.50 | 44.50 | 44.50 | -4.30% | 14,470 |
| Nov 13, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | -2.35% | 2,240 |
| Nov 12, 2025 | 47.50 | 47.62 | 47.50 | 47.62 | 47.62 | -0.54% | 3,216 |
| Nov 11, 2025 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | 2.84% | 94 |
| Nov 10, 2025 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - | 6 |
| Nov 9, 2025 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | -0.94% | 501 |
| Nov 6, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 11 |
| Nov 5, 2025 | 47.86 | 47.86 | 47.00 | 47.00 | 47.00 | -1.09% | 2,063 |
| Nov 4, 2025 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | -2.02% | 238 |
| Nov 3, 2025 | 50.00 | 50.00 | 47.14 | 48.50 | 48.50 | -3.00% | 1,721 |
| Nov 2, 2025 | 49.58 | 50.90 | 48.46 | 50.00 | 50.00 | 4.30% | 7,244 |
| Oct 30, 2025 | 46.28 | 49.20 | 46.28 | 47.94 | 47.94 | 4.22% | 7,436 |
| Oct 29, 2025 | 46.00 | 46.00 | 45.34 | 46.00 | 46.00 | -1.96% | 1,319 |
| Oct 28, 2025 | 45.64 | 46.92 | 45.64 | 46.92 | 46.92 | 2.49% | 1,277 |
| Oct 27, 2025 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | -3.05% | 482 |
| Oct 26, 2025 | 45.70 | 48.00 | 45.70 | 47.22 | 47.22 | 3.15% | 1,382 |
| Oct 23, 2025 | 45.14 | 45.98 | 45.00 | 45.78 | 45.78 | -4.62% | 5,834 |
| Oct 22, 2025 | 47.50 | 48.00 | 47.50 | 48.00 | 48.00 | 2.52% | 507 |
| Oct 21, 2025 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - | 8 |
| Oct 20, 2025 | 46.50 | 46.82 | 46.00 | 46.82 | 46.82 | -2.46% | 2,978 |
| Oct 19, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -1.84% | 570 |
| Oct 16, 2025 | 48.64 | 49.00 | 47.34 | 48.90 | 48.90 | 1.03% | 3,767 |
| Oct 15, 2025 | 47.94 | 49.50 | 47.00 | 48.40 | 48.40 | 4.90% | 11,080 |
| Oct 14, 2025 | 49.72 | 49.72 | 46.14 | 46.14 | 46.14 | -7.72% | 6,019 |
| Oct 13, 2025 | 48.02 | 50.00 | 48.02 | 50.00 | 50.00 | -0.99% | 2,969 |
| Oct 12, 2025 | 50.40 | 50.60 | 50.40 | 50.50 | 50.50 | -1.75% | 2,053 |
| Oct 9, 2025 | 51.80 | 51.95 | 51.05 | 51.40 | 51.40 | 0.78% | 4,685 |
| Oct 8, 2025 | 50.00 | 52.00 | 49.36 | 51.00 | 51.00 | -0.20% | 22,919 |
| Oct 7, 2025 | 56.40 | 57.00 | 50.00 | 51.10 | 51.10 | -9.40% | 41,948 |
| Oct 6, 2025 | 53.80 | 57.00 | 53.80 | 56.40 | 56.40 | 3.58% | 3,623 |
| Oct 5, 2025 | 51.20 | 55.90 | 51.20 | 54.45 | 54.45 | 5.52% | 4,793 |
| Oct 2, 2025 | 52.70 | 52.70 | 51.00 | 51.60 | 51.60 | -1.71% | 3,114 |
| Oct 1, 2025 | 53.00 | 53.00 | 52.50 | 52.50 | 52.50 | - | 2,511 |
| Sep 30, 2025 | 55.00 | 55.00 | 51.00 | 52.50 | 52.50 | -6.25% | 22,687 |
| Sep 29, 2025 | 56.50 | 57.00 | 55.95 | 56.00 | 56.00 | 0.90% | 1,854 |
| Sep 28, 2025 | 54.00 | 57.70 | 54.00 | 55.50 | 55.50 | 2.78% | 8,680 |
| Sep 25, 2025 | 55.00 | 55.00 | 53.40 | 54.00 | 54.00 | -4.51% | 2,470 |
| Sep 24, 2025 | 57.50 | 57.50 | 55.40 | 56.55 | 56.55 | 2.54% | 2,624 |
| Sep 22, 2025 | 58.80 | 59.30 | 55.15 | 55.15 | 55.15 | -4.91% | 1,930 |
| Sep 21, 2025 | 54.50 | 58.00 | 54.30 | 58.00 | 58.00 | 3.57% | 4,359 |
| Sep 18, 2025 | 54.40 | 57.60 | 54.40 | 56.00 | 56.00 | 1.82% | 9,734 |
| Sep 17, 2025 | 58.50 | 58.50 | 54.45 | 55.00 | 55.00 | -5.17% | 13,815 |
| Sep 16, 2025 | 59.15 | 60.50 | 58.00 | 58.00 | 58.00 | -1.86% | 7,484 |
| Sep 15, 2025 | 59.80 | 60.90 | 59.10 | 59.10 | 59.10 | 1.03% | 1,488 |
| Sep 14, 2025 | 60.05 | 63.70 | 57.70 | 58.50 | 58.50 | -8.59% | 19,307 |
| Sep 11, 2025 | 56.90 | 68.00 | 56.90 | 64.00 | 64.00 | 18.52% | 22,437 |
| Sep 10, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.75% | 1,094 |
| Sep 9, 2025 | 54.00 | 56.10 | 52.80 | 53.60 | 53.60 | 2.68% | 9,595 |
| Sep 8, 2025 | 49.36 | 55.00 | 48.18 | 52.20 | 52.20 | 2.35% | 33,427 |
| Sep 7, 2025 | 47.84 | 53.05 | 47.84 | 51.00 | 51.00 | 3.03% | 19,866 |
| Sep 4, 2025 | 51.70 | 54.65 | 49.50 | 49.50 | 49.50 | -2.94% | 44,889 |
| Sep 3, 2025 | 50.90 | 52.10 | 50.90 | 51.00 | 51.00 | 2.12% | 4,290 |
| Sep 2, 2025 | 49.28 | 49.94 | 49.28 | 49.94 | 49.94 | -0.12% | 820 |
| Sep 1, 2025 | 50.75 | 50.75 | 50.00 | 50.00 | 49.30 | 0.04% | 837 |
| Aug 31, 2025 | 49.98 | 49.98 | 49.98 | 49.98 | 49.28 | -0.04% | 723 |
| Aug 28, 2025 | 49.30 | 49.30 | 49.30 | 50.00 | 49.30 | - | 4 |
| Aug 27, 2025 | 49.30 | 49.30 | 49.30 | 50.00 | 49.30 | - | 36 |
| Aug 26, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.30 | -0.99% | 508 |
| Aug 25, 2025 | 49.79 | 49.79 | 49.79 | 50.50 | 49.79 | - | 1 |
| Aug 24, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 49.79 | 1.00% | 203 |
| Aug 21, 2025 | 52.40 | 52.80 | 50.00 | 50.00 | 49.30 | -6.54% | 1,716 |
| Aug 20, 2025 | 49.50 | 53.50 | 49.38 | 53.50 | 52.75 | 9.18% | 17,648 |
| Aug 19, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 48.31 | - | 484 |
| Aug 18, 2025 | 48.31 | 48.31 | 48.31 | 49.00 | 48.31 | - | 94 |
| Aug 17, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 48.31 | - | 234 |
| Aug 14, 2025 | 48.94 | 49.00 | 48.94 | 49.00 | 48.31 | 0.12% | 998 |
| Aug 13, 2025 | 48.80 | 48.94 | 48.80 | 48.94 | 48.25 | 1.41% | 3,500 |
| Aug 12, 2025 | 47.58 | 47.58 | 47.58 | 48.26 | 47.58 | - | - |
| Aug 11, 2025 | 47.58 | 47.58 | 47.58 | 48.26 | 47.58 | - | - |
| Aug 10, 2025 | 47.82 | 50.50 | 47.72 | 48.26 | 47.58 | -1.27% | 7,281 |
| Aug 7, 2025 | 50.00 | 50.00 | 48.88 | 48.88 | 48.20 | 0.95% | 1,319 |
| Aug 6, 2025 | 47.74 | 47.74 | 47.74 | 48.42 | 47.74 | - | - |
| Aug 5, 2025 | 48.00 | 48.42 | 48.00 | 48.42 | 47.74 | 0.88% | 1,042 |
| Aug 4, 2025 | 47.18 | 48.00 | 47.18 | 48.00 | 47.33 | 1.69% | 1,339 |
| Aug 3, 2025 | 46.54 | 46.54 | 46.54 | 47.20 | 46.54 | - | - |
| Jul 31, 2025 | 46.54 | 46.54 | 46.54 | 47.20 | 46.54 | - | 2 |
| Jul 30, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 46.54 | -0.30% | 326 |
| Jul 29, 2025 | 46.68 | 46.68 | 46.68 | 47.34 | 46.68 | - | - |
| Jul 28, 2025 | 46.68 | 46.68 | 46.68 | 47.34 | 46.68 | - | 56 |
| Jul 27, 2025 | 47.34 | 47.34 | 47.34 | 47.34 | 46.68 | -0.04% | 155 |
| Jul 24, 2025 | 47.88 | 47.88 | 47.36 | 47.36 | 46.70 | -1.62% | 694 |
| Jul 23, 2025 | 48.14 | 48.14 | 48.14 | 48.14 | 47.47 | 0.12% | 1,479 |
| Jul 22, 2025 | 47.41 | 47.41 | 47.41 | 48.08 | 47.41 | - | 1 |
| Jul 21, 2025 | 47.41 | 47.41 | 47.41 | 48.08 | 47.41 | - | - |
| Jul 20, 2025 | 47.41 | 47.41 | 47.41 | 48.08 | 47.41 | - | - |
| Jul 17, 2025 | 47.41 | 47.41 | 47.41 | 48.08 | 47.41 | - | - |