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

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	2.37	2.38	2.37	2.37	2.37	-	80,704
May 21, 2026	2.37	2.38	2.36	2.37	2.37	0.42%	84,778
May 20, 2026	2.37	2.39	2.36	2.36	2.36	-0.42%	339,501
May 19, 2026	2.36	2.38	2.36	2.37	2.37	0.42%	70,741
May 18, 2026	2.37	2.40	2.36	2.36	2.36	-0.42%	275,681
May 15, 2026	2.40	2.40	2.37	2.37	2.37	-0.84%	223,807
May 14, 2026	2.41	2.43	2.39	2.39	2.39	-	129,144
May 13, 2026	2.40	2.42	2.39	2.39	2.39	-	55,331
May 12, 2026	2.41	2.41	2.39	2.39	2.39	-1.65%	124,705
May 11, 2026	2.43	2.43	2.40	2.43	2.43	0.83%	109,124
May 8, 2026	2.44	2.44	2.41	2.41	2.41	-0.82%	34,182
May 7, 2026	2.48	2.48	2.43	2.43	2.43	-	207,804
May 6, 2026	2.42	2.44	2.41	2.43	2.43	0.83%	80,571
May 5, 2026	2.42	2.42	2.40	2.41	2.41	-0.41%	122,628
May 4, 2026	2.45	2.46	2.42	2.42	2.42	-0.82%	134,593
May 1, 2026	2.43	2.44	2.42	2.44	2.44	0.83%	70,802
Apr 30, 2026	2.44	2.46	2.42	2.42	2.42	-0.82%	173,946
Apr 29, 2026	2.42	2.45	2.42	2.44	2.44	1.24%	141,659
Apr 28, 2026	2.43	2.43	2.41	2.41	2.41	-1.23%	18,140
Apr 27, 2026	2.39	2.45	2.39	2.44	2.44	2.52%	186,484
Apr 24, 2026	2.42	2.42	2.38	2.38	2.38	-1.24%	229,624
Apr 23, 2026	2.42	2.44	2.39	2.41	2.41	-	113,515
Apr 22, 2026	2.43	2.43	2.40	2.41	2.41	-0.82%	73,308
Apr 21, 2026	2.40	2.43	2.38	2.43	2.43	1.67%	673,210
Apr 20, 2026	2.40	2.42	2.39	2.39	2.39	-0.42%	176,316
Apr 17, 2026	2.44	2.44	2.39	2.40	2.40	-1.64%	492,051
Apr 16, 2026	2.41	2.45	2.39	2.44	2.44	1.24%	299,835
Apr 15, 2026	2.40	2.43	2.36	2.41	2.41	1.69%	263,606
Apr 14, 2026	2.32	2.37	2.32	2.37	2.37	2.16%	183,479
Apr 13, 2026	2.34	2.34	2.29	2.32	2.32	-0.85%	151,537
Apr 10, 2026	2.34	2.35	2.31	2.34	2.34	0.86%	152,977
Apr 9, 2026	2.36	2.36	2.32	2.32	2.32	-0.43%	47,418
Apr 8, 2026	2.31	2.48	2.31	2.33	2.33	2.64%	424,828
Apr 7, 2026	2.35	2.35	2.26	2.27	2.27	-1.73%	419,893
Apr 6, 2026	2.28	2.31	2.25	2.31	2.31	2.67%	214,302
Apr 3, 2026	2.22	2.26	2.22	2.25	2.25	1.81%	221,665
Apr 2, 2026	2.22	2.24	2.19	2.21	2.21	-1.34%	363,329
Apr 1, 2026	2.24	2.26	2.23	2.24	2.24	0.90%	108,320
Mar 31, 2026	2.27	2.27	2.22	2.22	2.22	-0.89%	243,253
Mar 30, 2026	2.26	2.28	2.23	2.24	2.24	-0.88%	408,077
Mar 27, 2026	2.33	2.33	2.23	2.26	2.26	-3.00%	1,117,345
Mar 26, 2026	2.34	2.35	2.33	2.33	2.33	-0.82%	510,413
Mar 25, 2026	2.44	2.49	2.42	2.45	2.35	0.82%	1,400,536
Mar 24, 2026	2.42	2.44	2.38	2.43	2.33	1.25%	731,287
Mar 23, 2026	2.46	2.46	2.37	2.40	2.30	-2.83%	341,335
Mar 18, 2026	2.35	2.49	2.35	2.47	2.37	4.66%	1,043,932
Mar 17, 2026	2.34	2.41	2.32	2.36	2.26	1.29%	237,053
Mar 16, 2026	2.38	2.47	2.30	2.33	2.23	-2.10%	335,484
Mar 13, 2026	2.40	2.42	2.37	2.38	2.28	-0.42%	453,008
Mar 12, 2026	2.46	2.46	2.39	2.39	2.29	-2.45%	163,165