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

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	2.28	2.28	2.27	2.27	2.27	-0.44%	164,415
Oct 30, 2026	2.29	2.29	2.28	2.28	2.28	0.44%	18,571
Oct 29, 2026	2.28	2.30	2.27	2.27	2.27	-	161,286
Oct 28, 2026	2.28	2.30	2.26	2.27	2.27	-0.44%	225,074
Oct 27, 2026	2.28	2.33	2.27	2.28	2.28	-	297,133
Oct 26, 2026	2.33	2.34	2.24	2.28	2.28	-0.87%	1,011,846
Oct 23, 2026	2.30	2.32	2.29	2.30	2.30	0.44%	51,742
Oct 22, 2026	2.31	2.32	2.29	2.29	2.29	-0.87%	304,631
Oct 21, 2026	2.32	2.34	2.28	2.31	2.31	-0.43%	651,880
Oct 20, 2026	2.33	2.34	2.32	2.32	2.32	-	129,774
Oct 19, 2026	2.36	2.37	2.32	2.32	2.32	-1.28%	511,929
Oct 16, 2026	2.37	2.37	2.35	2.35	2.35	-0.42%	450,456
Oct 15, 2026	2.38	2.39	2.36	2.36	2.36	-	278,516
Oct 14, 2026	2.37	2.38	2.35	2.36	2.36	-	120,972
Oct 13, 2026	2.37	2.38	2.36	2.36	2.36	-0.42%	56,677
Oct 12, 2026	2.37	2.38	2.36	2.37	2.37	0.42%	37,237
Oct 9, 2026	2.37	2.38	2.36	2.36	2.36	-0.42%	87,714
Oct 8, 2026	2.38	2.39	2.37	2.37	2.37	-	177,337
Oct 7, 2026	2.37	2.39	2.37	2.37	2.37	-	175,836
Oct 6, 2026	2.38	2.39	2.37	2.37	2.37	-	141,364
Oct 5, 2026	2.37	2.39	2.37	2.37	2.37	0.42%	70,159
Oct 2, 2026	2.38	2.39	2.36	2.36	2.36	-0.42%	12,240
Oct 1, 2026	2.36	2.39	2.36	2.37	2.37	0.42%	39,765
Sep 30, 2026	2.40	2.40	2.36	2.36	2.36	-1.26%	86,968
Sep 29, 2026	2.38	2.39	2.36	2.39	2.39	0.42%	64,549
Sep 28, 2026	2.36	2.38	2.36	2.38	2.38	0.85%	90,626
Sep 25, 2026	2.38	2.38	2.36	2.36	2.36	-0.84%	72,604
Sep 24, 2026	2.39	2.39	2.36	2.38	2.38	-0.42%	430,791
Sep 23, 2026	2.37	2.40	2.37	2.39	2.39	0.84%	167,336
Sep 22, 2026	2.37	2.37	2.36	2.37	2.37	0.42%	23,470
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%	71,051
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	-	89,163
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