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

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 13, 2026	2.43	2.43	2.41	2.42	2.32	-	129,783
Jul 10, 2026	2.42	2.43	2.40	2.42	2.32	0.41%	29,178
Jul 9, 2026	2.42	2.42	2.41	2.41	2.31	-0.82%	79,153
Jul 8, 2026	2.42	2.43	2.41	2.43	2.33	-0.41%	61,512
Jul 7, 2026	2.43	2.45	2.43	2.44	2.34	0.41%	139,415
Jul 6, 2026	2.43	2.44	2.41	2.43	2.33	0.41%	100,266
Jul 3, 2026	2.42	2.42	2.41	2.42	2.32	-	97,299
Jul 2, 2026	2.41	2.43	2.40	2.42	2.32	0.41%	64,279
Jul 1, 2026	2.40	2.42	2.40	2.41	2.31	0.84%	39,738
Jun 30, 2026	2.41	2.42	2.39	2.39	2.29	-0.42%	769,129
Jun 29, 2026	2.41	2.43	2.40	2.40	2.30	-0.41%	116,202
Jun 26, 2026	2.40	2.41	2.40	2.41	2.31	0.42%	86,839
Jun 25, 2026	2.42	2.42	2.40	2.40	2.30	-0.83%	40,455
Jun 24, 2026	2.40	2.42	2.39	2.42	2.32	0.41%	172,760
Jun 23, 2026	2.40	2.41	2.39	2.41	2.31	0.84%	92,152
Jun 22, 2026	2.43	2.43	2.38	2.39	2.29	-1.65%	505,778
Jun 19, 2026	2.45	2.45	2.43	2.43	2.33	-0.41%	145,294
Jun 18, 2026	2.44	2.46	2.42	2.44	2.34	-	421,884
Jun 17, 2026	2.47	2.47	2.42	2.44	2.34	-0.81%	129,955
Jun 16, 2026	2.43	2.48	2.43	2.46	2.36	2.93%	291,040
Jun 12, 2026	2.37	2.40	2.36	2.39	2.29	0.42%	270,511
Jun 11, 2026	2.39	2.40	2.36	2.38	2.28	-0.42%	272,709
Jun 10, 2026	2.40	2.40	2.38	2.39	2.29	-	348,067
Jun 9, 2026	2.39	2.40	2.38	2.39	2.29	0.42%	173,196
Jun 8, 2026	2.40	2.40	2.38	2.38	2.28	-0.83%	111,865
Jun 5, 2026	2.39	2.40	2.38	2.40	2.30	-	52,767
Jun 4, 2026	2.38	2.40	2.38	2.40	2.30	1.27%	120,055