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

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-4.90%	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
Mar 11, 2026	2.52	2.55	2.45	2.45	2.35	-2.78%	215,924
Mar 10, 2026	2.37	2.56	2.37	2.52	2.42	6.33%	523,582
Mar 9, 2026	2.47	2.47	2.37	2.37	2.27	-4.05%	447,351
Mar 6, 2026	2.49	2.51	2.47	2.47	2.37	-0.80%	402,541
Mar 5, 2026	2.49	2.52	2.48	2.49	2.39	0.40%	309,128
Mar 4, 2026	2.52	2.56	2.44	2.48	2.38	-3.13%	651,775
Feb 27, 2026	2.60	2.60	2.56	2.56	2.45	-1.16%	214,998
Feb 26, 2026	2.61	2.61	2.56	2.59	2.48	-0.77%	371,971
Feb 25, 2026	2.61	2.63	2.59	2.61	2.50	0.38%	269,970
Feb 24, 2026	2.60	2.60	2.58	2.60	2.49	-	92,973
Feb 23, 2026	2.59	2.60	2.58	2.60	2.49	-	154,347
Feb 20, 2026	2.58	2.60	2.58	2.60	2.49	1.17%	141,296
Feb 19, 2026	2.60	2.60	2.57	2.57	2.46	-1.15%	298,328
Feb 18, 2026	2.61	2.61	2.58	2.60	2.49	-	231,198
Feb 17, 2026	2.62	2.63	2.57	2.60	2.49	-0.38%	552,221