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

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	2.37	2.37	2.36	2.36	2.36	-	5,432
Sep 21, 2026	2.35	2.37	2.35	2.36	2.36	0.43%	36,881
Sep 18, 2026	2.37	2.37	2.35	2.35	2.35	-0.42%	19,492
Sep 17, 2026	2.36	2.38	2.36	2.36	2.36	-0.42%	15,657
Sep 16, 2026	2.35	2.37	2.35	2.37	2.37	1.28%	305,296
Sep 15, 2026	2.34	2.34	2.33	2.34	2.34	0.43%	253,718
Sep 14, 2026	2.34	2.35	2.33	2.33	2.33	-0.43%	933,731
Sep 11, 2026	2.35	2.35	2.34	2.34	2.34	-0.43%	168,027
Sep 10, 2026	2.34	2.35	2.34	2.35	2.35	0.43%	1,665,328
Sep 9, 2026	2.35	2.35	2.34	2.34	2.34	-	48,196
Sep 8, 2026	2.35	2.35	2.34	2.34	2.34	-	25,423
Sep 7, 2026	2.35	2.35	2.34	2.34	2.34	-0.43%	159,567
Sep 4, 2026	2.35	2.35	2.34	2.35	2.35	0.43%	41,417
Sep 3, 2026	2.35	2.35	2.34	2.34	2.34	-	462,745
Sep 2, 2026	2.35	2.35	2.34	2.34	2.34	-	194,383
Sep 1, 2026	2.35	2.35	2.34	2.34	2.34	-	177,226
Aug 31, 2026	2.35	2.35	2.34	2.34	2.34	-0.43%	203,412
Aug 27, 2026	2.34	2.35	2.33	2.35	2.35	-	123,685
Aug 26, 2026	2.34	2.35	2.34	2.35	2.35	-	1,138,713
Aug 25, 2026	2.40	2.40	2.34	2.35	2.35	-2.08%	1,639,150
Aug 24, 2026	2.40	2.40	2.38	2.40	2.40	0.42%	291,124
Aug 21, 2026	2.40	2.40	2.38	2.39	2.39	-	109,907
Aug 20, 2026	2.39	2.40	2.38	2.39	2.39	-	194,805
Aug 19, 2026	2.38	2.39	2.37	2.39	2.39	0.42%	250,873
Aug 18, 2026	2.35	2.38	2.35	2.38	2.38	0.85%	304,012
Aug 17, 2026	2.35	2.37	2.33	2.36	2.36	-	309,842
Aug 14, 2026	2.37	2.38	2.33	2.36	2.36	0.43%	451,018
Aug 13, 2026	2.45	2.45	2.43	2.45	2.35	-	2,020,299
Aug 12, 2026	2.45	2.45	2.44	2.45	2.35	-	2,341,291
Aug 11, 2026	2.45	2.46	2.44	2.45	2.35	0.41%	270,105
Aug 10, 2026	2.48	2.49	2.43	2.44	2.34	-1.61%	235,055
Aug 7, 2026	2.44	2.48	2.44	2.48	2.38	1.64%	151,400
Aug 6, 2026	2.42	2.45	2.42	2.44	2.34	1.24%	341,192
Aug 5, 2026	2.42	2.42	2.40	2.41	2.31	-	31,578
Aug 4, 2026	2.42	2.42	2.40	2.41	2.31	-0.41%	217,529
Aug 3, 2026	2.44	2.44	2.41	2.42	2.32	-0.41%	150,838
Jul 31, 2026	2.41	2.44	2.41	2.43	2.33	0.83%	44,481
Jul 30, 2026	2.39	2.41	2.38	2.41	2.31	1.26%	280,458
Jul 29, 2026	2.41	2.41	2.38	2.38	2.28	-0.83%	48,293
Jul 28, 2026	2.40	2.42	2.39	2.40	2.30	0.42%	50,935
Jul 27, 2026	2.41	2.41	2.39	2.39	2.29	-0.42%	76,393
Jul 24, 2026	2.40	2.42	2.38	2.40	2.30	-0.41%	251,364
Jul 23, 2026	2.40	2.41	2.39	2.41	2.31	0.42%	175,062
Jul 22, 2026	2.38	2.40	2.37	2.40	2.30	0.42%	172,192
Jul 21, 2026	2.39	2.39	2.38	2.39	2.29	-0.42%	417,348
Jul 20, 2026	2.40	2.40	2.38	2.40	2.30	0.42%	236,207
Jul 17, 2026	2.41	2.41	2.39	2.39	2.29	-0.42%	16,094
Jul 16, 2026	2.40	2.41	2.38	2.40	2.30	-	196,617
Jul 15, 2026	2.41	2.43	2.39	2.40	2.30	-0.41%	410,317
Jul 14, 2026	2.41	2.42	2.40	2.41	2.31	-0.41%	142,111