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

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	2.60	2.60	2.56	2.56	2.56	-1.16%	214,998
Feb 26, 2026	2.61	2.61	2.56	2.59	2.59	-0.77%	371,971
Feb 25, 2026	2.61	2.63	2.59	2.61	2.61	0.38%	269,970
Feb 24, 2026	2.60	2.60	2.58	2.60	2.60	-	92,973
Feb 23, 2026	2.59	2.60	2.58	2.60	2.60	-	154,347
Feb 20, 2026	2.58	2.60	2.58	2.60	2.60	1.17%	141,296
Feb 19, 2026	2.60	2.60	2.57	2.57	2.57	-1.15%	298,328
Feb 18, 2026	2.61	2.61	2.58	2.60	2.60	-	231,198
Feb 17, 2026	2.62	2.63	2.57	2.60	2.60	-0.38%	552,221
Feb 16, 2026	2.64	2.64	2.61	2.61	2.61	-1.14%	935,830
Feb 13, 2026	2.66	2.66	2.64	2.64	2.64	-0.75%	514,623
Feb 12, 2026	2.63	2.66	2.63	2.66	2.66	1.14%	577,483
Feb 11, 2026	2.64	2.65	2.63	2.63	2.63	-	166,602
Feb 10, 2026	2.61	2.63	2.60	2.63	2.63	1.15%	497,663
Feb 9, 2026	2.62	2.62	2.60	2.60	2.60	-0.38%	128,583
Feb 6, 2026	2.59	2.61	2.59	2.61	2.61	0.77%	88,314
Feb 5, 2026	2.60	2.61	2.59	2.59	2.59	-	171,814
Feb 4, 2026	2.60	2.60	2.59	2.59	2.59	-	300,047
Feb 3, 2026	2.56	2.62	2.56	2.59	2.59	1.57%	683,746
Feb 2, 2026	2.55	2.56	2.54	2.55	2.55	0.39%	52,393
Jan 30, 2026	2.55	2.56	2.53	2.54	2.54	-	83,178
Jan 29, 2026	2.56	2.57	2.54	2.54	2.54	-0.39%	145,357
Jan 28, 2026	2.57	2.58	2.55	2.55	2.55	-0.78%	35,126
Jan 27, 2026	2.55	2.57	2.54	2.57	2.57	1.18%	131,338
Jan 26, 2026	2.57	2.58	2.54	2.54	2.54	-1.17%	160,389
Jan 23, 2026	2.61	2.61	2.56	2.57	2.57	-1.53%	179,887
Jan 22, 2026	2.59	2.61	2.58	2.61	2.61	0.77%	326,096
Jan 21, 2026	2.57	2.60	2.56	2.59	2.59	1.17%	933,681
Jan 20, 2026	2.54	2.56	2.52	2.56	2.56	1.19%	203,123
Jan 19, 2026	2.53	2.54	2.52	2.53	2.53	-0.39%	170,176
Jan 16, 2026	2.53	2.55	2.53	2.54	2.54	-	75,718
Jan 15, 2026	2.52	2.54	2.51	2.54	2.54	0.40%	93,203
Jan 14, 2026	2.54	2.54	2.51	2.53	2.53	0.80%	43,155
Jan 13, 2026	2.52	2.54	2.51	2.51	2.51	-0.40%	138,970
Jan 12, 2026	2.52	2.52	2.50	2.52	2.52	-	95,819
Jan 9, 2026	2.53	2.53	2.52	2.52	2.52	-0.40%	49,119
Jan 8, 2026	2.52	2.55	2.52	2.53	2.53	-	260,104
Jan 7, 2026	2.52	2.54	2.51	2.53	2.53	0.40%	129,212
Jan 6, 2026	2.51	2.53	2.51	2.52	2.52	0.80%	175,818
Jan 5, 2026	2.51	2.52	2.49	2.50	2.50	-0.40%	441,178
Jan 2, 2026	2.51	2.52	2.51	2.51	2.51	-	62,505
Dec 31, 2025	2.51	2.53	2.51	2.51	2.51	-0.40%	2,865,173
Dec 30, 2025	2.54	2.55	2.51	2.52	2.52	-0.79%	89,191
Dec 29, 2025	2.54	2.55	2.54	2.54	2.54	-0.39%	91,360
Dec 26, 2025	2.55	2.55	2.53	2.55	2.55	0.39%	18,125
Dec 25, 2025	2.55	2.57	2.54	2.54	2.54	-	71,958
Dec 24, 2025	2.60	2.60	2.54	2.54	2.54	-2.31%	309,360
Dec 23, 2025	2.56	2.62	2.53	2.60	2.60	1.56%	1,522,150
Dec 22, 2025	2.50	2.58	2.50	2.56	2.56	2.40%	953,181
Dec 19, 2025	2.49	2.51	2.49	2.50	2.50	0.81%	265,054