Al Rashid Industrial Co., (TADAWUL:9580)
Saudi Arabia
· Delayed Price · Currency is SAR 53.25
-1.75 (-3.18%)
Apr 29, 2026, 3:10 PM AST
Al Rashid Industrial Co., Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 53.95 | 53.95 | 53.25 | 53.25 | 53.25 | -3.18% | 1,973 |
| Apr 28, 2026 | 53.00 | 55.00 | 52.85 | 55.00 | 55.00 | 2.52% | 2,272 |
| Apr 27, 2026 | 51.00 | 55.00 | 49.54 | 53.65 | 53.65 | 1.51% | 18,787 |
| Apr 26, 2026 | 52.70 | 52.85 | 52.70 | 52.85 | 52.85 | -1.95% | 958 |
| Apr 23, 2026 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | -1.82% | 114 |
| Apr 22, 2026 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | 1.95% | 204 |
| Apr 21, 2026 | 55.60 | 56.00 | 53.00 | 53.85 | 53.85 | -4.86% | 3,297 |
| Apr 20, 2026 | 52.60 | 56.60 | 52.60 | 56.60 | 56.60 | 1.25% | 10,782 |
| Apr 19, 2026 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | 4.10% | 74 |
| Apr 16, 2026 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | -2.36% | 697 |
| Apr 15, 2026 | 54.25 | 55.00 | 54.25 | 55.00 | 55.00 | 1.38% | 2,461 |
| Apr 14, 2026 | 57.90 | 57.90 | 54.00 | 54.25 | 54.25 | -0.73% | 786 |
| Apr 13, 2026 | 54.00 | 54.65 | 52.50 | 54.65 | 54.65 | 0.55% | 3,433 |
| Apr 12, 2026 | 54.00 | 54.35 | 54.00 | 54.35 | 54.35 | 1.97% | 2,967 |
| Apr 9, 2026 | 53.50 | 54.75 | 53.00 | 53.30 | 53.30 | -3.27% | 10,688 |
| Apr 8, 2026 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | 3.96% | 108 |
| Apr 7, 2026 | 53.10 | 53.10 | 53.00 | 53.00 | 53.00 | -3.90% | 3,103 |
| Apr 6, 2026 | 53.30 | 55.15 | 53.30 | 55.15 | 55.15 | 4.06% | 7,966 |
| Apr 5, 2026 | 52.90 | 55.95 | 52.00 | 53.00 | 52.30 | -3.90% | 9,133 |
| Apr 2, 2026 | 50.00 | 55.25 | 50.00 | 55.15 | 54.42 | 1.19% | 18,874 |
| Apr 1, 2026 | 49.94 | 54.50 | 49.94 | 54.50 | 53.78 | 8.57% | 1,700 |
| Mar 31, 2026 | 50.00 | 58.95 | 49.60 | 50.20 | 49.54 | 0.40% | 8,142 |
| Mar 30, 2026 | 49.50 | 50.00 | 49.50 | 50.00 | 49.34 | - | 416 |
| Mar 29, 2026 | 49.32 | 50.00 | 49.32 | 50.00 | 49.34 | 1.63% | 360 |
| Mar 26, 2026 | 49.16 | 49.20 | 49.16 | 49.20 | 48.55 | -3.24% | 565 |
| Mar 25, 2026 | 49.12 | 50.85 | 47.92 | 50.85 | 50.18 | 4.20% | 7,713 |
| Mar 24, 2026 | 50.00 | 50.85 | 48.80 | 48.80 | 48.16 | 2.52% | 433 |
| Mar 16, 2026 | 46.64 | 48.42 | 46.64 | 47.60 | 46.97 | 5.54% | 16,500 |
| Mar 15, 2026 | 48.60 | 49.50 | 45.10 | 45.10 | 44.50 | -9.80% | 19,061 |
| Mar 12, 2026 | 50.00 | 50.00 | 48.16 | 50.00 | 49.34 | 3.91% | 3,399 |
| Mar 11, 2026 | 47.50 | 48.42 | 46.62 | 48.12 | 47.48 | 1.39% | 16,114 |
| Mar 10, 2026 | 46.20 | 48.34 | 45.36 | 47.46 | 46.83 | 3.17% | 32,637 |
| Mar 9, 2026 | 45.50 | 46.24 | 45.22 | 46.00 | 45.39 | -1.08% | 8,422 |
| Mar 8, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 45.89 | - | 13 |
| Mar 5, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 45.89 | 0.22% | 154 |
| Mar 4, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 45.79 | - | - |
| Mar 3, 2026 | 44.52 | 48.00 | 44.52 | 46.40 | 45.79 | -4.01% | 6,552 |
| Mar 2, 2026 | 48.34 | 48.34 | 48.34 | 48.34 | 47.70 | 0.71% | 202 |
| Mar 1, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.37 | -0.99% | 589 |
| Feb 26, 2026 | 48.48 | 48.48 | 48.48 | 48.48 | 47.84 | -1.06% | 244 |
| Feb 25, 2026 | 46.62 | 49.00 | 44.90 | 49.00 | 48.35 | 8.89% | 15,489 |
| Feb 24, 2026 | 45.70 | 47.62 | 45.00 | 45.00 | 44.41 | -6.25% | 9,222 |
| Feb 23, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.37 | - | 1 |
| Feb 19, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.37 | - | 4 |
| Feb 18, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.37 | - | 134 |
| Feb 17, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.37 | - | 20 |
| Feb 16, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.37 | - | 2 |
| Feb 15, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.37 | - | 60 |
| Feb 12, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.37 | - | 3 |
| Feb 11, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.37 | - | - |
| Feb 10, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.37 | - | - |
| Feb 9, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.37 | -2.64% | 581 |
| Feb 8, 2026 | 49.00 | 49.30 | 49.00 | 49.30 | 48.65 | 0.61% | 1,842 |
| Feb 5, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 48.35 | -2.10% | 287 |
| Feb 4, 2026 | 50.05 | 50.05 | 50.05 | 50.05 | 49.39 | - | 56 |
| Feb 3, 2026 | 50.05 | 50.05 | 50.05 | 50.05 | 49.39 | - | 42 |
| Feb 2, 2026 | 50.05 | 50.05 | 50.05 | 50.05 | 49.39 | - | 9 |
| Feb 1, 2026 | 50.05 | 50.05 | 50.05 | 50.05 | 49.39 | - | - |
| Jan 29, 2026 | 50.05 | 50.05 | 50.00 | 50.05 | 49.39 | -3.75% | 4,524 |
| Jan 28, 2026 | 50.00 | 52.50 | 49.96 | 52.00 | 51.31 | -0.95% | 1,939 |
| Jan 27, 2026 | 50.45 | 52.50 | 49.00 | 52.50 | 51.81 | 4.58% | 2,938 |
| Jan 26, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 49.54 | -0.69% | 827 |
| Jan 25, 2026 | 50.55 | 50.55 | 50.55 | 50.55 | 49.88 | - | 1 |
| Jan 22, 2026 | 49.80 | 50.55 | 49.80 | 50.55 | 49.88 | - | 633 |
| Jan 21, 2026 | 50.55 | 50.55 | 50.55 | 50.55 | 49.88 | -0.79% | 793 |
| Jan 20, 2026 | 48.48 | 50.95 | 48.48 | 50.95 | 50.28 | - | 2,319 |
| Jan 19, 2026 | 52.00 | 52.00 | 48.84 | 50.95 | 50.28 | - | 1,068 |
| Jan 18, 2026 | 50.95 | 50.95 | 50.95 | 50.95 | 50.28 | - | 2 |
| Jan 15, 2026 | 50.95 | 50.95 | 50.95 | 50.95 | 50.28 | - | 127 |
| Jan 14, 2026 | 50.95 | 50.95 | 50.95 | 50.95 | 50.28 | - | 32 |
| Jan 13, 2026 | 50.95 | 50.95 | 50.95 | 50.95 | 50.28 | - | 156 |
| Jan 12, 2026 | 48.26 | 52.00 | 48.00 | 50.95 | 50.28 | -1.83% | 7,488 |
| Jan 11, 2026 | 51.90 | 51.90 | 51.90 | 51.90 | 51.21 | - | 161 |
| Jan 8, 2026 | 51.90 | 51.90 | 51.90 | 51.90 | 51.21 | 5.06% | 53 |
| Jan 7, 2026 | 49.34 | 49.40 | 49.00 | 49.40 | 48.75 | -0.28% | 225 |
| Jan 6, 2026 | 47.98 | 49.56 | 47.98 | 49.54 | 48.89 | 4.82% | 4,124 |
| Jan 5, 2026 | 47.10 | 48.00 | 47.10 | 47.26 | 46.64 | -4.29% | 595 |
| Jan 4, 2026 | 47.02 | 49.38 | 47.00 | 49.38 | 48.73 | 0.12% | 808 |
| Jan 1, 2026 | 49.32 | 49.32 | 49.32 | 49.32 | 48.67 | - | 11 |
| Dec 31, 2025 | 49.32 | 49.32 | 49.32 | 49.32 | 48.67 | -3.10% | 507 |
| Dec 30, 2025 | 50.90 | 50.90 | 50.90 | 50.90 | 50.23 | - | 139 |
| Dec 29, 2025 | 49.18 | 50.90 | 49.18 | 50.90 | 50.23 | 0.99% | 592 |
| Dec 28, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 49.73 | 0.40% | 221 |
| Dec 25, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 49.54 | - | 15 |
| Dec 24, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 49.54 | - | 61 |
| Dec 23, 2025 | 52.70 | 52.70 | 50.00 | 50.20 | 49.54 | 0.44% | 991 |
| Dec 22, 2025 | 49.98 | 49.98 | 49.98 | 49.98 | 49.32 | - | 12 |
| Dec 21, 2025 | 48.10 | 49.98 | 48.10 | 49.98 | 49.32 | -0.04% | 382 |
| Dec 18, 2025 | 50.05 | 50.05 | 49.22 | 50.00 | 49.34 | -3.66% | 3,323 |
| Dec 17, 2025 | 49.46 | 54.00 | 49.46 | 51.90 | 51.21 | 1.37% | 415 |
| Dec 16, 2025 | 53.20 | 54.10 | 50.00 | 51.20 | 50.52 | -3.49% | 2,059 |
| Dec 15, 2025 | 52.00 | 54.10 | 52.00 | 53.05 | 52.35 | 4.02% | 3,607 |
| Dec 14, 2025 | 49.50 | 52.50 | 49.50 | 51.00 | 50.33 | 4.94% | 3,880 |
| Dec 11, 2025 | 46.52 | 49.00 | 46.12 | 48.60 | 47.96 | 0.25% | 8,112 |
| Dec 10, 2025 | 48.46 | 48.48 | 48.46 | 48.48 | 47.84 | 4.35% | 1,040 |
| Dec 9, 2025 | 46.00 | 46.46 | 46.00 | 46.46 | 45.85 | 0.52% | 500 |
| Dec 8, 2025 | 46.22 | 46.22 | 46.22 | 46.22 | 45.61 | - | 74 |
| Dec 7, 2025 | 46.02 | 46.22 | 46.02 | 46.22 | 45.61 | -2.69% | 447 |
| Dec 4, 2025 | 47.00 | 47.50 | 47.00 | 47.50 | 46.87 | 3.26% | 421 |
| Dec 3, 2025 | 46.04 | 46.04 | 46.00 | 46.00 | 45.39 | -0.95% | 1,785 |