Al Rashid Industrial Co., (TADAWUL:9580)
Saudi Arabia
· Delayed Price · Currency is SAR 46.00
-0.50 (-1.08%)
At close: Mar 9, 2026
Al Rashid Industrial Co., Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 8, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 13 |
| Mar 5, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 0.22% | 154 |
| Mar 4, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | - |
| Mar 3, 2026 | 44.52 | 48.00 | 44.52 | 46.40 | 46.40 | -4.01% | 6,552 |
| Mar 2, 2026 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | 0.71% | 200 |
| Mar 1, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -0.99% | 589 |
| Feb 26, 2026 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | -1.06% | 244 |
| Feb 25, 2026 | 46.62 | 49.00 | 44.90 | 49.00 | 49.00 | 8.89% | 15,489 |
| Feb 24, 2026 | 45.70 | 47.62 | 45.00 | 45.00 | 45.00 | -6.25% | 9,222 |
| Feb 23, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 1 |
| Feb 19, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 4 |
| Feb 18, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 134 |
| Feb 17, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 20 |
| Feb 16, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 2 |
| Feb 15, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 60 |
| Feb 12, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 3 |
| Feb 11, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| Feb 10, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| Feb 9, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -2.64% | 581 |
| Feb 8, 2026 | 49.00 | 49.30 | 49.00 | 49.30 | 49.30 | 0.61% | 1,842 |
| Feb 5, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -2.10% | 287 |
| Feb 4, 2026 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | - | 56 |
| Feb 3, 2026 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | - | 42 |
| Feb 2, 2026 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | - | 9 |
| Feb 1, 2026 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | - | - |
| Jan 29, 2026 | 50.05 | 50.05 | 50.00 | 50.05 | 50.05 | -3.75% | 4,524 |
| Jan 28, 2026 | 50.00 | 52.50 | 49.96 | 52.00 | 52.00 | -0.95% | 1,939 |
| Jan 27, 2026 | 50.45 | 52.50 | 49.00 | 52.50 | 52.50 | 4.58% | 2,938 |
| Jan 26, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | -0.69% | 827 |
| Jan 25, 2026 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | - | 1 |
| Jan 22, 2026 | 49.80 | 50.55 | 49.80 | 50.55 | 50.55 | - | 633 |
| Jan 21, 2026 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | -0.79% | 793 |
| Jan 20, 2026 | 48.48 | 50.95 | 48.48 | 50.95 | 50.95 | - | 2,319 |
| Jan 19, 2026 | 52.00 | 52.00 | 48.84 | 50.95 | 50.95 | - | 1,068 |
| Jan 18, 2026 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - | 2 |
| Jan 15, 2026 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - | 127 |
| Jan 14, 2026 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - | 32 |
| Jan 13, 2026 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - | 156 |
| Jan 12, 2026 | 48.26 | 52.00 | 48.00 | 50.95 | 50.95 | -1.83% | 7,488 |
| Jan 11, 2026 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - | 161 |
| Jan 8, 2026 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | 5.06% | 53 |
| Jan 7, 2026 | 49.34 | 49.40 | 49.00 | 49.40 | 49.40 | -0.28% | 225 |
| Jan 6, 2026 | 47.98 | 49.56 | 47.98 | 49.54 | 49.54 | 4.82% | 4,124 |
| Jan 5, 2026 | 47.10 | 48.00 | 47.10 | 47.26 | 47.26 | -4.29% | 595 |
| Jan 4, 2026 | 47.02 | 49.38 | 47.00 | 49.38 | 49.38 | 0.12% | 808 |
| Jan 1, 2026 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | - | 11 |
| Dec 31, 2025 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | -3.10% | 507 |
| Dec 30, 2025 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - | 139 |
| Dec 29, 2025 | 49.18 | 50.90 | 49.18 | 50.90 | 50.90 | 0.99% | 592 |
| Dec 28, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 0.40% | 221 |
| Dec 25, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - | 15 |
| Dec 24, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - | 61 |
| Dec 23, 2025 | 52.70 | 52.70 | 50.00 | 50.20 | 50.20 | 0.44% | 991 |
| Dec 22, 2025 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | - | 12 |
| Dec 21, 2025 | 48.10 | 49.98 | 48.10 | 49.98 | 49.98 | -0.04% | 382 |
| Dec 18, 2025 | 50.05 | 50.05 | 49.22 | 50.00 | 50.00 | -3.66% | 3,323 |
| Dec 17, 2025 | 49.46 | 54.00 | 49.46 | 51.90 | 51.90 | 1.37% | 415 |
| Dec 16, 2025 | 53.20 | 54.10 | 50.00 | 51.20 | 51.20 | -3.49% | 2,059 |
| Dec 15, 2025 | 52.00 | 54.10 | 52.00 | 53.05 | 53.05 | 4.02% | 3,607 |
| Dec 14, 2025 | 49.50 | 52.50 | 49.50 | 51.00 | 51.00 | 4.94% | 3,880 |
| Dec 11, 2025 | 46.52 | 49.00 | 46.12 | 48.60 | 48.60 | 0.25% | 8,112 |
| Dec 10, 2025 | 48.46 | 48.48 | 48.46 | 48.48 | 48.48 | 4.35% | 1,040 |
| Dec 9, 2025 | 46.00 | 46.46 | 46.00 | 46.46 | 46.46 | 0.52% | 500 |
| Dec 8, 2025 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | - | 74 |
| Dec 7, 2025 | 46.02 | 46.22 | 46.02 | 46.22 | 46.22 | -2.69% | 447 |
| 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 |