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

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	2.42	2.42	2.41	2.42	2.42	-	97,299
Jul 2, 2026	2.41	2.43	2.40	2.42	2.42	0.41%	64,279
Jul 1, 2026	2.40	2.42	2.40	2.41	2.41	0.84%	39,738
Jun 30, 2026	2.41	2.42	2.39	2.39	2.39	-0.42%	769,129
Jun 29, 2026	2.41	2.43	2.40	2.40	2.40	-0.41%	116,202
Jun 26, 2026	2.40	2.41	2.40	2.41	2.41	0.42%	86,839
Jun 25, 2026	2.42	2.42	2.40	2.40	2.40	-0.83%	40,455
Jun 24, 2026	2.40	2.42	2.39	2.42	2.42	0.41%	172,760
Jun 23, 2026	2.40	2.41	2.39	2.41	2.41	0.84%	92,152
Jun 22, 2026	2.43	2.43	2.38	2.39	2.39	-1.65%	505,778
Jun 19, 2026	2.45	2.45	2.43	2.43	2.43	-0.41%	145,294
Jun 18, 2026	2.44	2.46	2.42	2.44	2.44	-	421,884
Jun 17, 2026	2.47	2.47	2.42	2.44	2.44	-0.81%	129,955
Jun 16, 2026	2.43	2.48	2.43	2.46	2.46	2.93%	291,040
Jun 12, 2026	2.37	2.40	2.36	2.39	2.39	0.42%	270,511
Jun 11, 2026	2.39	2.40	2.36	2.38	2.38	-0.42%	272,709
Jun 10, 2026	2.40	2.40	2.38	2.39	2.39	-	348,067
Jun 9, 2026	2.39	2.40	2.38	2.39	2.39	0.42%	173,196
Jun 8, 2026	2.40	2.40	2.38	2.38	2.38	-0.83%	111,865
Jun 5, 2026	2.39	2.40	2.38	2.40	2.40	-	52,767
Jun 4, 2026	2.38	2.40	2.38	2.40	2.40	1.27%	120,055
Jun 3, 2026	2.39	2.39	2.37	2.37	2.37	-0.42%	107,048
Jun 2, 2026	2.40	2.40	2.38	2.38	2.38	-0.83%	46,438
Jun 1, 2026	2.36	2.43	2.35	2.40	2.40	2.13%	786,065
May 25, 2026	2.39	2.39	2.35	2.35	2.35	-0.84%	542,345
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