R.A.K. Ceramics P.J.S.C. (ADX:RAKCEC)
United Arab Emirates · Delayed Price · Currency is AED 2.560
+0.020 (0.79%)
At close: Aug 7, 2025, 2:44 PM GST
R.A.K. Ceramics P.J.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 2.41 | 2.41 | 2.40 | 2.40 | - | - | 365,123 |
| Jun 17, 2025 | 2.40 | 2.41 | 2.40 | 2.40 | - | - | 307,735 |
| Jun 16, 2025 | 2.39 | 2.41 | 2.39 | 2.40 | - | -0.41% | 156,354 |
| Jun 13, 2025 | 2.44 | 2.44 | 2.40 | 2.41 | - | -0.41% | 419,742 |
| Jun 12, 2025 | 2.44 | 2.44 | 2.42 | 2.42 | - | -0.82% | 249,286 |
| Jun 11, 2025 | 2.42 | 2.44 | 2.42 | 2.44 | - | 0.83% | 39,994 |
| Jun 10, 2025 | 2.44 | 2.45 | 2.42 | 2.42 | - | -0.82% | 239,008 |
| Jun 9, 2025 | 2.46 | 2.47 | 2.43 | 2.44 | - | -0.81% | 153,759 |
| Jun 4, 2025 | 2.46 | 2.46 | 2.44 | 2.46 | - | - | 135,301 |
| Jun 3, 2025 | 2.43 | 2.48 | 2.42 | 2.46 | - | 1.23% | 482,732 |
| Jun 2, 2025 | 2.44 | 2.45 | 2.41 | 2.43 | - | -0.41% | 102,278 |
| May 30, 2025 | 2.43 | 2.44 | 2.41 | 2.44 | - | 0.41% | 88,359 |
| May 29, 2025 | 2.44 | 2.44 | 2.43 | 2.43 | - | - | 44,323 |
| May 28, 2025 | 2.43 | 2.43 | 2.42 | 2.43 | - | 0.41% | 46,939 |
| May 27, 2025 | 2.44 | 2.44 | 2.42 | 2.42 | - | -0.41% | 22,474 |