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

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 19, 2025	2.47	2.50	2.47	2.50	2.50	0.40%	1,690,831
Nov 18, 2025	2.50	2.50	2.47	2.49	2.49	-0.80%	659,783
Nov 17, 2025	2.50	2.51	2.49	2.51	2.51	0.40%	1,940,838
Nov 14, 2025	2.52	2.54	2.49	2.50	2.50	-1.57%	788,960
Nov 13, 2025	2.56	2.56	2.51	2.54	2.54	-0.39%	1,377,575
Nov 12, 2025	2.53	2.55	2.52	2.55	2.55	0.39%	1,284,647
Nov 11, 2025	2.56	2.56	2.54	2.54	2.54	-0.39%	49,150
Nov 10, 2025	2.55	2.57	2.55	2.55	2.55	-	61,777
Nov 7, 2025	2.55	2.56	2.55	2.55	2.55	-	54,553
Nov 6, 2025	2.55	2.55	2.53	2.55	2.55	-	48,559
Nov 5, 2025	2.56	2.56	2.55	2.55	2.55	-0.78%	94,253
Nov 4, 2025	2.57	2.58	2.56	2.57	2.57	-	39,022
Nov 3, 2025	2.57	2.58	2.56	2.57	2.57	-	83,004
Oct 31, 2025	2.58	2.58	2.57	2.57	2.57	-0.39%	76,177
Oct 30, 2025	2.60	2.60	2.57	2.58	2.58	-0.39%	71,390
Oct 29, 2025	2.57	2.61	2.57	2.59	2.59	0.78%	525,720
Oct 28, 2025	2.56	2.57	2.55	2.57	2.57	0.78%	16,055
Oct 27, 2025	2.57	2.57	2.55	2.55	2.55	-0.39%	14,709
Oct 24, 2025	2.56	2.56	2.55	2.56	2.56	-	107,853
Oct 23, 2025	2.55	2.56	2.55	2.56	2.56	0.39%	36,035
Oct 22, 2025	2.54	2.56	2.54	2.55	2.55	0.39%	48,054
Oct 21, 2025	2.52	2.54	2.52	2.54	2.54	1.20%	59,617
Oct 20, 2025	2.52	2.52	2.50	2.51	2.51	-0.40%	42,194
Oct 17, 2025	2.54	2.54	2.52	2.52	2.52	-0.40%	51,584
Oct 16, 2025	2.55	2.55	2.53	2.53	2.53	-0.39%	84,462
Oct 15, 2025	2.54	2.55	2.52	2.54	2.54	0.40%	177,636
Oct 14, 2025	2.59	2.59	2.53	2.53	2.53	-2.32%	136,831
Oct 13, 2025	2.51	2.61	2.51	2.59	2.59	3.19%	1,482,474
Oct 10, 2025	2.53	2.55	2.51	2.51	2.51	-0.40%	121,800
Oct 9, 2025	2.45	2.61	2.44	2.52	2.52	3.28%	1,162,138
Oct 8, 2025	2.45	2.45	2.44	2.44	2.44	-0.41%	4,589
Oct 7, 2025	2.45	2.45	2.43	2.45	2.45	0.41%	17,764
Oct 6, 2025	2.45	2.46	2.44	2.44	2.44	-0.41%	197,476
Oct 3, 2025	2.44	2.45	2.43	2.45	2.45	0.82%	25,660
Oct 2, 2025	2.44	2.44	2.43	2.43	2.43	-0.41%	80,124
Oct 1, 2025	2.43	2.44	2.42	2.44	2.44	0.83%	32,627
Sep 30, 2025	2.43	2.43	2.42	2.42	2.42	-	80,690
Sep 29, 2025	2.43	2.43	2.42	2.42	2.42	-	96,173
Sep 26, 2025	2.43	2.44	2.42	2.42	2.42	-0.41%	111,493
Sep 25, 2025	2.43	2.43	2.42	2.43	2.43	0.41%	92,006
Sep 24, 2025	2.45	2.45	2.42	2.42	2.42	-1.22%	147,318
Sep 23, 2025	2.44	2.45	2.44	2.45	2.45	0.41%	10,151
Sep 22, 2025	2.45	2.45	2.44	2.44	2.44	-0.41%	22,318
Sep 19, 2025	2.44	2.45	2.44	2.45	2.45	0.41%	26,738
Sep 18, 2025	2.46	2.46	2.44	2.44	2.44	-0.41%	127,733
Sep 17, 2025	2.45	2.45	2.44	2.45	2.45	0.41%	141,957
Sep 16, 2025	2.44	2.45	2.43	2.44	2.44	-0.41%	40,600
Sep 15, 2025	2.44	2.45	2.44	2.45	2.45	0.82%	51,277
Sep 12, 2025	2.43	2.45	2.43	2.43	2.43	-	115,818
Sep 11, 2025	2.44	2.45	2.43	2.43	2.43	-	140,462