R.A.K. Ceramics P.J.S.C. (ADX:RAKCEC)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
2.510
-0.010 (-0.40%)
At close: Oct 10, 2025

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

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20252.532.552.512.512.51-0.40%121,800
Oct 9, 20252.452.612.442.522.523.28%1,162,138
Oct 8, 20252.452.452.442.442.44-0.41%4,589
Oct 7, 20252.452.452.432.452.450.41%17,764
Oct 6, 20252.452.462.442.442.44-0.41%197,476
Oct 3, 20252.442.452.432.452.450.82%25,660
Oct 2, 20252.442.442.432.432.43-0.41%80,124
Oct 1, 20252.432.442.422.442.440.83%32,627
Sep 30, 20252.432.432.422.422.42-80,690
Sep 29, 20252.432.432.422.422.42-96,173
Sep 26, 20252.432.442.422.422.42-0.41%111,493
Sep 25, 20252.432.432.422.432.430.41%92,006
Sep 24, 20252.452.452.422.422.42-1.22%147,318
Sep 23, 20252.442.452.442.452.450.41%10,151
Sep 22, 20252.452.452.442.442.44-0.41%22,318
Sep 19, 20252.442.452.442.452.450.41%26,738
Sep 18, 20252.462.462.442.442.44-0.41%127,733
Sep 17, 20252.452.452.442.452.450.41%141,957
Sep 16, 20252.442.452.432.442.44-0.41%40,600
Sep 15, 20252.442.452.442.452.450.82%51,277
Sep 12, 20252.432.452.432.432.43-115,818
Sep 11, 20252.442.452.432.432.43-140,462
Sep 10, 20252.412.452.412.432.430.41%116,712
Sep 9, 20252.442.442.422.422.42-0.41%476,200
Sep 8, 20252.482.492.432.432.43-2.02%554,969
Sep 4, 20252.502.502.482.482.48-0.80%196,498
Sep 3, 20252.502.502.492.502.50-38,557
Sep 2, 20252.502.502.482.502.500.40%70,945
Sep 1, 20252.512.522.492.492.49-0.80%120,730
Aug 29, 20252.522.532.512.512.51-0.79%22,818
Aug 28, 20252.532.532.522.532.53-33,759
Aug 27, 20252.542.542.522.532.53-92,777
Aug 26, 20252.542.552.532.532.53-0.39%243,798
Aug 25, 20252.552.552.512.542.54-0.39%298,227
Aug 22, 20252.582.582.552.552.55-1.16%110,136
Aug 21, 20252.602.602.572.582.58-2.64%382,798
Aug 20, 20252.682.682.652.652.55-1.12%789,856
Aug 19, 20252.682.682.662.682.580.37%648,615
Aug 18, 20252.662.692.662.672.570.75%934,009
Aug 15, 20252.652.652.622.652.55-460,341
Aug 14, 20252.602.652.592.652.551.92%560,807
Aug 13, 20252.582.622.582.602.500.78%1,615,830
Aug 12, 20252.582.602.582.582.48-162,776
Aug 11, 20252.592.602.582.582.48-498,314
Aug 8, 20252.562.612.562.582.480.78%387,699
Aug 7, 20252.552.582.542.562.460.79%92,896
Aug 6, 20252.552.562.542.542.45-1.17%336,655
Aug 5, 20252.542.572.542.572.471.18%37,663
Aug 4, 20252.572.572.542.542.45-0.78%181,055
Aug 1, 20252.582.582.562.562.46-0.78%67,481