R.A.K. Ceramics P.J.S.C. (ADX:RAKCEC)
United Arab Emirates · Delayed Price · Currency is AED 2.590
+0.020 (0.78%)
Last updated: Oct 29, 2025, 10:00 AM GST
R.A.K. Ceramics P.J.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 2.57 | 2.61 | 2.57 | 2.59 | 2.59 | 0.78% | 525,720 |
| Oct 28, 2025 | 2.56 | 2.57 | 2.55 | 2.57 | 2.57 | 0.78% | 16,055 |
| Oct 27, 2025 | 2.57 | 2.57 | 2.55 | 2.55 | 2.55 | -0.39% | 14,709 |
| Oct 24, 2025 | 2.56 | 2.56 | 2.55 | 2.56 | 2.56 | - | 107,853 |
| Oct 23, 2025 | 2.55 | 2.56 | 2.55 | 2.56 | 2.56 | 0.39% | 36,035 |
| Oct 22, 2025 | 2.54 | 2.56 | 2.54 | 2.55 | 2.55 | 0.39% | 48,054 |
| Oct 21, 2025 | 2.52 | 2.54 | 2.52 | 2.54 | 2.54 | 1.20% | 59,617 |
| Oct 20, 2025 | 2.52 | 2.52 | 2.50 | 2.51 | 2.51 | -0.40% | 42,194 |
| Oct 17, 2025 | 2.54 | 2.54 | 2.52 | 2.52 | 2.52 | -0.40% | 51,584 |
| Oct 16, 2025 | 2.55 | 2.55 | 2.53 | 2.53 | 2.53 | -0.39% | 84,462 |
| Oct 15, 2025 | 2.54 | 2.55 | 2.52 | 2.54 | 2.54 | 0.40% | 177,636 |
| Oct 14, 2025 | 2.59 | 2.59 | 2.53 | 2.53 | 2.53 | -2.32% | 136,831 |
| Oct 13, 2025 | 2.51 | 2.61 | 2.51 | 2.59 | 2.59 | 3.19% | 1,482,474 |
| Oct 10, 2025 | 2.53 | 2.55 | 2.51 | 2.51 | 2.51 | -0.40% | 121,800 |
| Oct 9, 2025 | 2.45 | 2.61 | 2.44 | 2.52 | 2.52 | 3.28% | 1,162,138 |
| Oct 8, 2025 | 2.45 | 2.45 | 2.44 | 2.44 | 2.44 | -0.41% | 4,589 |
| Oct 7, 2025 | 2.45 | 2.45 | 2.43 | 2.45 | 2.45 | 0.41% | 17,764 |
| Oct 6, 2025 | 2.45 | 2.46 | 2.44 | 2.44 | 2.44 | -0.41% | 197,476 |
| Oct 3, 2025 | 2.44 | 2.45 | 2.43 | 2.45 | 2.45 | 0.82% | 25,660 |
| Oct 2, 2025 | 2.44 | 2.44 | 2.43 | 2.43 | 2.43 | -0.41% | 80,124 |
| Oct 1, 2025 | 2.43 | 2.44 | 2.42 | 2.44 | 2.44 | 0.83% | 32,627 |
| Sep 30, 2025 | 2.43 | 2.43 | 2.42 | 2.42 | 2.42 | - | 80,690 |
| Sep 29, 2025 | 2.43 | 2.43 | 2.42 | 2.42 | 2.42 | - | 96,173 |
| Sep 26, 2025 | 2.43 | 2.44 | 2.42 | 2.42 | 2.42 | -0.41% | 111,493 |
| Sep 25, 2025 | 2.43 | 2.43 | 2.42 | 2.43 | 2.43 | 0.41% | 92,006 |
| Sep 24, 2025 | 2.45 | 2.45 | 2.42 | 2.42 | 2.42 | -1.22% | 147,318 |
| Sep 23, 2025 | 2.44 | 2.45 | 2.44 | 2.45 | 2.45 | 0.41% | 10,151 |
| Sep 22, 2025 | 2.45 | 2.45 | 2.44 | 2.44 | 2.44 | -0.41% | 22,318 |
| Sep 19, 2025 | 2.44 | 2.45 | 2.44 | 2.45 | 2.45 | 0.41% | 26,738 |
| Sep 18, 2025 | 2.46 | 2.46 | 2.44 | 2.44 | 2.44 | -0.41% | 127,733 |
| Sep 17, 2025 | 2.45 | 2.45 | 2.44 | 2.45 | 2.45 | 0.41% | 141,957 |
| Sep 16, 2025 | 2.44 | 2.45 | 2.43 | 2.44 | 2.44 | -0.41% | 40,600 |
| Sep 15, 2025 | 2.44 | 2.45 | 2.44 | 2.45 | 2.45 | 0.82% | 51,277 |
| Sep 12, 2025 | 2.43 | 2.45 | 2.43 | 2.43 | 2.43 | - | 115,818 |
| Sep 11, 2025 | 2.44 | 2.45 | 2.43 | 2.43 | 2.43 | - | 140,462 |
| Sep 10, 2025 | 2.41 | 2.45 | 2.41 | 2.43 | 2.43 | 0.41% | 116,712 |
| Sep 9, 2025 | 2.44 | 2.44 | 2.42 | 2.42 | 2.42 | -0.41% | 476,200 |
| Sep 8, 2025 | 2.48 | 2.49 | 2.43 | 2.43 | 2.43 | -2.02% | 554,969 |
| Sep 4, 2025 | 2.50 | 2.50 | 2.48 | 2.48 | 2.48 | -0.80% | 196,498 |
| Sep 3, 2025 | 2.50 | 2.50 | 2.49 | 2.50 | 2.50 | - | 38,557 |
| Sep 2, 2025 | 2.50 | 2.50 | 2.48 | 2.50 | 2.50 | 0.40% | 70,945 |
| Sep 1, 2025 | 2.51 | 2.52 | 2.49 | 2.49 | 2.49 | -0.80% | 120,730 |
| Aug 29, 2025 | 2.52 | 2.53 | 2.51 | 2.51 | 2.51 | -0.79% | 22,818 |
| Aug 28, 2025 | 2.53 | 2.53 | 2.52 | 2.53 | 2.53 | - | 33,759 |
| Aug 27, 2025 | 2.54 | 2.54 | 2.52 | 2.53 | 2.53 | - | 92,777 |
| Aug 26, 2025 | 2.54 | 2.55 | 2.53 | 2.53 | 2.53 | -0.39% | 243,798 |
| Aug 25, 2025 | 2.55 | 2.55 | 2.51 | 2.54 | 2.54 | -0.39% | 298,227 |
| Aug 22, 2025 | 2.58 | 2.58 | 2.55 | 2.55 | 2.55 | -1.16% | 110,136 |
| Aug 21, 2025 | 2.60 | 2.60 | 2.57 | 2.58 | 2.58 | -2.64% | 382,798 |
| Aug 20, 2025 | 2.68 | 2.68 | 2.65 | 2.65 | 2.55 | -1.12% | 789,856 |