R.A.K. Ceramics P.J.S.C. (ADX:RAKCEC)
United Arab Emirates · Delayed Price · Currency is AED 2.340
0.00 (0.00%)
At close: Sep 2, 2026
R.A.K. Ceramics P.J.S.C. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 21,571 |
| Aug 21, 2026 | 2.40 | 2.40 | 2.38 | 2.39 | 2.39 | - | 109,907 |
| Aug 20, 2026 | 2.39 | 2.40 | 2.38 | 2.39 | 2.39 | - | 194,805 |
| Aug 19, 2026 | 2.38 | 2.39 | 2.37 | 2.39 | 2.39 | 0.42% | 250,873 |
| Aug 18, 2026 | 2.35 | 2.38 | 2.35 | 2.38 | 2.38 | 0.85% | 304,012 |
| Aug 17, 2026 | 2.35 | 2.37 | 2.33 | 2.36 | 2.36 | - | 309,842 |
| Aug 14, 2026 | 2.37 | 2.38 | 2.33 | 2.36 | 2.36 | 0.43% | 451,018 |
| 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 |