RAK Properties PJSC (ADX:RAKPROP)
United Arab Emirates · Delayed Price · Currency is AED 1.310
+0.010 (0.77%)
At close: Jan 19, 2026
RAK Properties PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | 0.75% | 1,031,230 |
| Dec 17, 2025 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | - | 3,493,287 |
| Dec 16, 2025 | 1.35 | 1.38 | 1.34 | 1.34 | 1.34 | -0.74% | 4,092,433 |
| Dec 15, 2025 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | 0.75% | 1,827,208 |
| Dec 12, 2025 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | - | 2,233,968 |
| Dec 11, 2025 | 1.36 | 1.37 | 1.34 | 1.34 | 1.34 | -0.74% | 4,509,878 |
| Dec 10, 2025 | 1.36 | 1.39 | 1.35 | 1.35 | 1.35 | - | 7,220,695 |
| Dec 9, 2025 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | 1.50% | 3,043,116 |
| Dec 8, 2025 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -1.48% | 2,236,491 |
| Dec 5, 2025 | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | 0.75% | 3,264,956 |
| Dec 4, 2025 | 1.31 | 1.36 | 1.31 | 1.34 | 1.34 | 1.52% | 5,608,752 |
| Dec 3, 2025 | 1.29 | 1.32 | 1.28 | 1.32 | 1.32 | 3.13% | 4,727,246 |
| Nov 28, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -1.54% | 3,191,043 |
| Nov 27, 2025 | 1.32 | 1.33 | 1.30 | 1.30 | 1.30 | -0.76% | 2,199,067 |
| Nov 26, 2025 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -2.24% | 1,848,952 |
| Nov 25, 2025 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | -0.74% | 1,075,460 |
| Nov 24, 2025 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 2.27% | 2,585,694 |
| Nov 21, 2025 | 1.36 | 1.36 | 1.32 | 1.32 | 1.32 | -2.94% | 1,033,766 |
| Nov 20, 2025 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | - | 1,913,664 |
| Nov 19, 2025 | 1.34 | 1.36 | 1.33 | 1.36 | 1.36 | 1.49% | 3,895,888 |
| Nov 18, 2025 | 1.36 | 1.36 | 1.33 | 1.34 | 1.34 | -1.47% | 4,786,540 |
| Nov 17, 2025 | 1.36 | 1.38 | 1.35 | 1.36 | 1.36 | - | 4,006,129 |
| Nov 14, 2025 | 1.36 | 1.38 | 1.35 | 1.36 | 1.36 | -0.73% | 3,096,584 |
| Nov 13, 2025 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -0.72% | 3,009,019 |
| Nov 12, 2025 | 1.40 | 1.41 | 1.38 | 1.38 | 1.38 | -1.43% | 4,361,220 |
| Nov 11, 2025 | 1.38 | 1.41 | 1.37 | 1.40 | 1.40 | 1.45% | 8,118,990 |
| Nov 10, 2025 | 1.41 | 1.42 | 1.37 | 1.38 | 1.38 | -2.13% | 13,773,120 |
| Nov 7, 2025 | 1.43 | 1.44 | 1.41 | 1.41 | 1.41 | -1.40% | 1,684,320 |