R.A.K. Ceramics P.J.S.C. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 12, 2025	2.47	2.47	2.46	2.47	2.47	-	95,739
Dec 11, 2025	2.47	2.47	2.45	2.47	2.47	0.41%	254,707
Dec 10, 2025	2.49	2.49	2.45	2.46	2.46	-1.20%	107,536
Dec 9, 2025	2.47	2.49	2.47	2.49	2.49	1.22%	60,626
Dec 8, 2025	2.46	2.47	2.46	2.46	2.46	-	57,095
Dec 5, 2025	2.47	2.48	2.46	2.46	2.46	-0.40%	81,461
Dec 4, 2025	2.47	2.47	2.45	2.47	2.47	0.41%	101,513
Dec 3, 2025	2.44	2.47	2.44	2.46	2.46	0.82%	114,518
Nov 28, 2025	2.43	2.45	2.43	2.44	2.44	-	80,422
Nov 27, 2025	2.43	2.44	2.42	2.44	2.44	1.24%	175,456
Nov 26, 2025	2.40	2.43	2.40	2.41	2.41	1.26%	386,951
Nov 25, 2025	2.36	2.40	2.36	2.38	2.38	2.15%	881,930
Nov 24, 2025	2.48	2.48	2.33	2.33	2.33	-6.05%	9,971,448
Nov 21, 2025	2.50	2.50	2.47	2.48	2.48	-0.80%	1,178,145
Nov 20, 2025	2.50	2.50	2.47	2.50	2.50	-	761,245
Nov 19, 2025	2.47	2.50	2.47	2.50	2.50	0.40%	1,690,831
Nov 18, 2025	2.50	2.50	2.47	2.49	2.49	-0.80%	659,783
Nov 17, 2025	2.50	2.51	2.49	2.51	2.51	0.40%	1,940,838
Nov 14, 2025	2.52	2.54	2.49	2.50	2.50	-1.57%	788,960
Nov 13, 2025	2.56	2.56	2.51	2.54	2.54	-0.39%	1,377,575
Nov 12, 2025	2.53	2.55	2.52	2.55	2.55	0.39%	1,284,647
Nov 11, 2025	2.56	2.56	2.54	2.54	2.54	-0.39%	49,150
Nov 10, 2025	2.55	2.57	2.55	2.55	2.55	-	61,777
Nov 7, 2025	2.55	2.56	2.55	2.55	2.55	-	54,553
Nov 6, 2025	2.55	2.55	2.53	2.55	2.55	-	48,559
Nov 5, 2025	2.56	2.56	2.55	2.55	2.55	-0.78%	94,253
Nov 4, 2025	2.57	2.58	2.56	2.57	2.57	-	39,022
Nov 3, 2025	2.57	2.58	2.56	2.57	2.57	-	83,004
Oct 31, 2025	2.58	2.58	2.57	2.57	2.57	-0.39%	76,177
Oct 30, 2025	2.60	2.60	2.57	2.58	2.58	-0.39%	71,390
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