R.A.K. Ceramics P.J.S.C. (ADX:RAKCEC)
United Arab Emirates · Delayed Price · Currency is AED 2.510
-0.020 (-0.79%)
Last updated: Aug 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 |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 2.53 | 2.53 | 2.52 | 2.53 | - | - | 33,759 |
| Aug 27, 2025 | 2.54 | 2.54 | 2.52 | 2.53 | - | - | 92,777 |
| Aug 26, 2025 | 2.54 | 2.55 | 2.53 | 2.53 | - | -0.39% | 243,798 |
| Aug 25, 2025 | 2.55 | 2.55 | 2.51 | 2.54 | - | -0.39% | 298,227 |
| Aug 22, 2025 | 2.58 | 2.58 | 2.55 | 2.55 | - | -1.16% | 110,136 |
| Aug 21, 2025 | 2.60 | 2.60 | 2.57 | 2.58 | - | -2.64% | 382,798 |
| Aug 20, 2025 | 2.68 | 2.68 | 2.65 | 2.65 | - | -1.12% | 789,856 |
| Aug 19, 2025 | 2.68 | 2.68 | 2.66 | 2.68 | - | 0.37% | 648,615 |
| Aug 18, 2025 | 2.66 | 2.69 | 2.66 | 2.67 | - | 0.75% | 934,009 |
| Aug 15, 2025 | 2.65 | 2.65 | 2.62 | 2.65 | - | - | 460,341 |
| Aug 14, 2025 | 2.60 | 2.65 | 2.59 | 2.65 | - | 1.92% | 560,807 |
| Aug 13, 2025 | 2.58 | 2.62 | 2.58 | 2.60 | - | 0.78% | 1,615,830 |
| Aug 12, 2025 | 2.58 | 2.60 | 2.58 | 2.58 | - | - | 162,776 |
| Aug 11, 2025 | 2.59 | 2.60 | 2.58 | 2.58 | - | - | 498,314 |
| Aug 8, 2025 | 2.56 | 2.61 | 2.56 | 2.58 | - | 0.78% | 387,699 |
| Aug 7, 2025 | 2.55 | 2.58 | 2.54 | 2.56 | - | 0.79% | 92,896 |
| Aug 6, 2025 | 2.55 | 2.56 | 2.54 | 2.54 | - | -1.17% | 336,655 |
| Aug 5, 2025 | 2.54 | 2.57 | 2.54 | 2.57 | - | 1.18% | 37,663 |
| Aug 4, 2025 | 2.57 | 2.57 | 2.54 | 2.54 | - | -0.78% | 181,055 |
| Aug 1, 2025 | 2.58 | 2.58 | 2.56 | 2.56 | - | -0.78% | 67,481 |
| Jul 31, 2025 | 2.58 | 2.58 | 2.57 | 2.58 | - | 0.39% | 72,913 |
| Jul 30, 2025 | 2.59 | 2.59 | 2.57 | 2.57 | - | -0.77% | 41,986 |
| Jul 29, 2025 | 2.59 | 2.59 | 2.58 | 2.59 | - | - | 179,523 |
| Jul 28, 2025 | 2.60 | 2.60 | 2.59 | 2.59 | - | -0.38% | 111,374 |
| Jul 25, 2025 | 2.59 | 2.60 | 2.58 | 2.60 | - | 0.78% | 72,427 |
| Jul 24, 2025 | 2.59 | 2.59 | 2.58 | 2.58 | - | -0.39% | 23,724 |
| Jul 23, 2025 | 2.54 | 2.61 | 2.54 | 2.59 | - | 3.60% | 176,789 |
| Jul 22, 2025 | 2.57 | 2.58 | 2.50 | 2.50 | - | -2.72% | 117,861 |
| Jul 21, 2025 | 2.55 | 2.57 | 2.55 | 2.57 | - | 0.78% | 125,202 |
| Jul 18, 2025 | 2.51 | 2.55 | 2.49 | 2.55 | - | 2.41% | 155,060 |
| Jul 17, 2025 | 2.51 | 2.54 | 2.49 | 2.49 | - | -0.80% | 529,830 |
| Jul 16, 2025 | 2.56 | 2.59 | 2.51 | 2.51 | - | -1.95% | 318,309 |
| Jul 15, 2025 | 2.60 | 2.60 | 2.56 | 2.56 | - | -1.54% | 22,117 |
| Jul 14, 2025 | 2.58 | 2.60 | 2.56 | 2.60 | - | 0.78% | 140,158 |
| Jul 11, 2025 | 2.51 | 2.58 | 2.51 | 2.58 | - | 2.38% | 475,299 |
| Jul 10, 2025 | 2.55 | 2.55 | 2.51 | 2.52 | - | -1.18% | 55,243 |
| Jul 9, 2025 | 2.50 | 2.55 | 2.50 | 2.55 | - | 2.00% | 173,793 |
| Jul 8, 2025 | 2.52 | 2.52 | 2.50 | 2.50 | - | -0.79% | 109,617 |
| Jul 7, 2025 | 2.48 | 2.52 | 2.47 | 2.52 | - | 1.61% | 283,669 |
| Jul 4, 2025 | 2.51 | 2.51 | 2.48 | 2.48 | - | -0.80% | 25,152 |
| Jul 3, 2025 | 2.50 | 2.51 | 2.49 | 2.50 | - | - | 38,533 |
| Jul 2, 2025 | 2.50 | 2.50 | 2.46 | 2.50 | - | 0.40% | 98,494 |
| Jul 1, 2025 | 2.49 | 2.50 | 2.48 | 2.49 | - | 0.81% | 77,687 |
| Jun 30, 2025 | 2.48 | 2.49 | 2.46 | 2.47 | - | -0.40% | 63,901 |
| Jun 26, 2025 | 2.48 | 2.48 | 2.46 | 2.48 | - | - | 161,952 |
| Jun 25, 2025 | 2.46 | 2.48 | 2.46 | 2.48 | - | 0.40% | 79,852 |
| Jun 24, 2025 | 2.45 | 2.47 | 2.44 | 2.47 | - | 1.23% | 182,814 |
| Jun 23, 2025 | 2.41 | 2.44 | 2.41 | 2.44 | - | 0.41% | 53,492 |
| Jun 20, 2025 | 2.40 | 2.43 | 2.40 | 2.43 | - | 1.25% | 177,107 |
| Jun 19, 2025 | 2.40 | 2.41 | 2.40 | 2.40 | - | - | 350,119 |