R.A.K. Ceramics P.J.S.C. (ADX:RAKCEC)
United Arab Emirates flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20252.572.612.572.592.590.78%525,720
Oct 28, 20252.562.572.552.572.570.78%16,055
Oct 27, 20252.572.572.552.552.55-0.39%14,709
Oct 24, 20252.562.562.552.562.56-107,853
Oct 23, 20252.552.562.552.562.560.39%36,035
Oct 22, 20252.542.562.542.552.550.39%48,054
Oct 21, 20252.522.542.522.542.541.20%59,617
Oct 20, 20252.522.522.502.512.51-0.40%42,194
Oct 17, 20252.542.542.522.522.52-0.40%51,584
Oct 16, 20252.552.552.532.532.53-0.39%84,462
Oct 15, 20252.542.552.522.542.540.40%177,636
Oct 14, 20252.592.592.532.532.53-2.32%136,831
Oct 13, 20252.512.612.512.592.593.19%1,482,474
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