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

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 18, 2025	2.44	2.50	2.44	2.48	2.48	1.64%	546,558
Dec 17, 2025	2.46	2.46	2.44	2.44	2.44	-0.41%	43,123
Dec 16, 2025	2.47	2.47	2.45	2.45	2.45	-0.41%	2,702,592
Dec 15, 2025	2.46	2.47	2.46	2.46	2.46	-0.40%	196,869
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