RAK Properties PJSC (ADX:RAKPROP)
United Arab Emirates · Delayed Price · Currency is AED 1.400
-0.030 (-2.10%)
Last updated: Feb 27, 2026, 10:00 AM GST
RAK Properties PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.42 | 1.42 | 1.36 | 1.40 | 1.40 | -2.10% | 10,399,910 |
| Feb 26, 2026 | 1.43 | 1.44 | 1.41 | 1.43 | 1.43 | - | 2,817,490 |
| Feb 25, 2026 | 1.44 | 1.45 | 1.41 | 1.43 | 1.43 | -0.69% | 4,044,864 |
| Feb 24, 2026 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | - | 9,787,347 |
| Feb 23, 2026 | 1.42 | 1.46 | 1.41 | 1.44 | 1.44 | 1.41% | 16,096,330 |
| Feb 20, 2026 | 1.44 | 1.44 | 1.39 | 1.42 | 1.42 | -2.07% | 6,966,890 |
| Feb 19, 2026 | 1.48 | 1.48 | 1.43 | 1.45 | 1.45 | -2.03% | 14,477,050 |
| Feb 18, 2026 | 1.44 | 1.48 | 1.43 | 1.48 | 1.48 | 3.50% | 5,959,102 |
| Feb 17, 2026 | 1.44 | 1.44 | 1.41 | 1.43 | 1.43 | -1.38% | 6,311,512 |
| Feb 16, 2026 | 1.46 | 1.47 | 1.44 | 1.45 | 1.45 | -0.68% | 4,130,406 |
| Feb 13, 2026 | 1.46 | 1.48 | 1.42 | 1.46 | 1.46 | - | 12,836,470 |
| Feb 12, 2026 | 1.45 | 1.47 | 1.40 | 1.46 | 1.46 | 0.69% | 8,283,241 |
| Feb 11, 2026 | 1.43 | 1.49 | 1.43 | 1.45 | 1.45 | 1.40% | 17,872,670 |
| Feb 10, 2026 | 1.40 | 1.44 | 1.37 | 1.43 | 1.43 | 2.14% | 16,259,300 |
| Feb 9, 2026 | 1.31 | 1.41 | 1.31 | 1.40 | 1.40 | 7.69% | 31,068,190 |
| Feb 6, 2026 | 1.29 | 1.32 | 1.28 | 1.30 | 1.30 | -0.76% | 23,733,460 |
| Feb 5, 2026 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -0.76% | 5,127,088 |
| Feb 4, 2026 | 1.36 | 1.37 | 1.32 | 1.32 | 1.32 | -2.94% | 12,822,030 |
| Feb 3, 2026 | 1.33 | 1.39 | 1.33 | 1.36 | 1.36 | 3.03% | 11,163,410 |
| Feb 2, 2026 | 1.34 | 1.34 | 1.31 | 1.32 | 1.32 | 1.54% | 4,099,528 |
| Jan 30, 2026 | 1.32 | 1.33 | 1.30 | 1.30 | 1.30 | -1.52% | 3,472,846 |
| Jan 29, 2026 | 1.35 | 1.35 | 1.31 | 1.32 | 1.32 | -1.49% | 4,656,640 |
| Jan 28, 2026 | 1.34 | 1.36 | 1.33 | 1.34 | 1.34 | 0.75% | 11,419,870 |
| Jan 27, 2026 | 1.31 | 1.34 | 1.30 | 1.33 | 1.33 | 2.31% | 7,448,787 |
| Jan 26, 2026 | 1.32 | 1.33 | 1.28 | 1.30 | 1.30 | -1.52% | 7,805,752 |
| Jan 23, 2026 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -0.75% | 6,885,825 |
| Jan 22, 2026 | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | -0.75% | 5,064,464 |
| Jan 21, 2026 | 1.33 | 1.34 | 1.32 | 1.34 | 1.34 | 0.75% | 3,501,588 |
| Jan 20, 2026 | 1.32 | 1.35 | 1.31 | 1.33 | 1.33 | 1.53% | 25,238,040 |
| Jan 19, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | 0.77% | 8,541,331 |
| Jan 16, 2026 | 1.29 | 1.32 | 1.29 | 1.30 | 1.30 | 1.56% | 2,748,118 |
| Jan 15, 2026 | 1.30 | 1.31 | 1.28 | 1.28 | 1.28 | -1.54% | 5,853,499 |
| Jan 14, 2026 | 1.32 | 1.35 | 1.30 | 1.30 | 1.30 | -1.52% | 18,086,510 |
| Jan 13, 2026 | 1.32 | 1.34 | 1.32 | 1.32 | 1.32 | - | 3,052,087 |
| Jan 12, 2026 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | 0.76% | 2,288,263 |
| Jan 9, 2026 | 1.34 | 1.35 | 1.31 | 1.31 | 1.31 | -2.24% | 6,135,385 |
| Jan 8, 2026 | 1.35 | 1.36 | 1.33 | 1.34 | 1.34 | -0.74% | 12,794,370 |
| Jan 7, 2026 | 1.34 | 1.36 | 1.33 | 1.35 | 1.35 | 1.50% | 6,486,190 |
| Jan 6, 2026 | 1.33 | 1.35 | 1.32 | 1.33 | 1.33 | - | 6,841,133 |
| Jan 5, 2026 | 1.33 | 1.34 | 1.31 | 1.33 | 1.33 | - | 2,366,067 |
| Jan 2, 2026 | 1.35 | 1.36 | 1.31 | 1.33 | 1.33 | -1.48% | 3,992,865 |
| Dec 31, 2025 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 2.27% | 1,997,371 |
| Dec 30, 2025 | 1.35 | 1.35 | 1.31 | 1.32 | 1.32 | -2.94% | 2,116,992 |
| Dec 29, 2025 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | -0.73% | 1,127,559 |
| Dec 26, 2025 | 1.37 | 1.37 | 1.35 | 1.37 | 1.37 | 0.74% | 149,658 |
| Dec 25, 2025 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | - | 2,571,166 |
| Dec 24, 2025 | 1.34 | 1.37 | 1.33 | 1.36 | 1.36 | 2.26% | 4,451,517 |
| Dec 23, 2025 | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | -0.75% | 1,390,147 |
| Dec 22, 2025 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | - | 1,077,949 |
| Dec 19, 2025 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -0.74% | 1,697,585 |