RAK Properties PJSC (ADX:RAKPROP)
United Arab Emirates · Delayed Price · Currency is AED 1.520
+0.030 (2.01%)
At close: Aug 8, 2025, 2:44 PM GST
RAK Properties PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 1.50 | 1.51 | 1.49 | 1.49 | - | -0.67% | 3,121,803 |
| Aug 6, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | - | -0.66% | 2,777,273 |
| Aug 5, 2025 | 1.51 | 1.52 | 1.50 | 1.51 | - | - | 5,973,681 |
| Aug 4, 2025 | 1.53 | 1.53 | 1.46 | 1.51 | - | -0.66% | 20,269,150 |
| Aug 1, 2025 | 1.55 | 1.56 | 1.52 | 1.52 | - | -1.30% | 11,113,880 |
| Jul 31, 2025 | 1.56 | 1.58 | 1.54 | 1.54 | - | -1.91% | 17,912,080 |
| Jul 30, 2025 | 1.51 | 1.57 | 1.51 | 1.57 | - | 3.97% | 21,730,260 |
| Jul 29, 2025 | 1.52 | 1.52 | 1.47 | 1.51 | - | -0.66% | 10,656,560 |
| Jul 28, 2025 | 1.54 | 1.57 | 1.50 | 1.52 | - | -0.65% | 13,570,840 |
| Jul 25, 2025 | 1.47 | 1.60 | 1.45 | 1.53 | - | 4.08% | 66,988,408 |
| Jul 24, 2025 | 1.45 | 1.47 | 1.44 | 1.47 | - | 0.68% | 11,584,330 |
| Jul 23, 2025 | 1.45 | 1.46 | 1.43 | 1.46 | - | - | 7,644,819 |
| Jul 22, 2025 | 1.46 | 1.46 | 1.44 | 1.46 | - | - | 7,748,170 |
| Jul 21, 2025 | 1.47 | 1.48 | 1.45 | 1.46 | - | -0.68% | 11,067,480 |
| Jul 18, 2025 | 1.46 | 1.47 | 1.45 | 1.47 | - | 0.68% | 6,159,430 |
| Jul 17, 2025 | 1.45 | 1.48 | 1.45 | 1.46 | - | - | 20,357,210 |
| Jul 16, 2025 | 1.45 | 1.46 | 1.44 | 1.46 | - | 0.69% | 8,370,731 |
| Jul 15, 2025 | 1.45 | 1.47 | 1.44 | 1.45 | - | 0.69% | 12,137,300 |
| Jul 14, 2025 | 1.44 | 1.47 | 1.43 | 1.44 | - | - | 31,423,310 |
| Jul 11, 2025 | 1.45 | 1.46 | 1.42 | 1.44 | - | -0.69% | 12,798,720 |
| Jul 10, 2025 | 1.41 | 1.45 | 1.40 | 1.45 | - | 2.84% | 26,419,510 |
| Jul 9, 2025 | 1.42 | 1.42 | 1.40 | 1.41 | - | -0.70% | 10,816,150 |
| Jul 8, 2025 | 1.42 | 1.43 | 1.41 | 1.42 | - | - | 6,912,743 |
| Jul 7, 2025 | 1.41 | 1.45 | 1.40 | 1.42 | - | 0.71% | 25,523,880 |
| Jul 4, 2025 | 1.42 | 1.43 | 1.39 | 1.41 | - | - | 14,251,070 |
| Jul 3, 2025 | 1.43 | 1.43 | 1.40 | 1.41 | - | -1.40% | 23,611,120 |
| Jul 2, 2025 | 1.44 | 1.46 | 1.41 | 1.43 | - | -0.69% | 32,612,230 |
| Jul 1, 2025 | 1.45 | 1.47 | 1.43 | 1.44 | - | - | 35,533,608 |
| Jun 30, 2025 | 1.43 | 1.50 | 1.41 | 1.44 | - | 2.13% | 91,888,128 |
| Jun 26, 2025 | 1.32 | 1.46 | 1.32 | 1.41 | - | 7.63% | 135,240,896 |
| Jun 25, 2025 | 1.28 | 1.32 | 1.28 | 1.31 | - | 3.15% | 26,696,040 |
| Jun 24, 2025 | 1.24 | 1.28 | 1.24 | 1.27 | - | 3.25% | 22,889,610 |
| Jun 23, 2025 | 1.22 | 1.24 | 1.21 | 1.23 | - | - | 7,906,726 |
| Jun 20, 2025 | 1.22 | 1.23 | 1.21 | 1.23 | - | 1.65% | 2,685,089 |
| Jun 19, 2025 | 1.24 | 1.24 | 1.21 | 1.21 | - | -2.42% | 2,574,086 |
| Jun 18, 2025 | 1.24 | 1.26 | 1.22 | 1.24 | - | - | 4,514,555 |
| Jun 17, 2025 | 1.24 | 1.26 | 1.23 | 1.24 | - | -0.80% | 4,117,265 |
| Jun 16, 2025 | 1.18 | 1.26 | 1.18 | 1.25 | - | 5.04% | 7,336,405 |
| Jun 13, 2025 | 1.14 | 1.23 | 1.13 | 1.19 | - | -2.46% | 8,313,934 |
| Jun 12, 2025 | 1.27 | 1.28 | 1.22 | 1.22 | - | -3.94% | 10,111,440 |
| Jun 11, 2025 | 1.29 | 1.29 | 1.27 | 1.27 | - | -0.78% | 3,912,325 |
| Jun 10, 2025 | 1.30 | 1.30 | 1.27 | 1.28 | - | -1.54% | 9,579,428 |
| Jun 9, 2025 | 1.28 | 1.30 | 1.27 | 1.30 | - | 1.56% | 4,436,625 |
| Jun 4, 2025 | 1.29 | 1.29 | 1.26 | 1.28 | - | -0.78% | 4,709,943 |
| Jun 3, 2025 | 1.30 | 1.30 | 1.28 | 1.29 | - | -0.77% | 8,665,368 |
| Jun 2, 2025 | 1.30 | 1.31 | 1.29 | 1.30 | - | -0.76% | 3,267,977 |
| May 30, 2025 | 1.30 | 1.31 | 1.28 | 1.31 | - | 0.77% | 4,984,463 |
| May 29, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | - | 0.78% | 957,639 |
| May 28, 2025 | 1.30 | 1.31 | 1.29 | 1.29 | - | -1.53% | 2,533,084 |
| May 27, 2025 | 1.30 | 1.31 | 1.29 | 1.31 | - | 0.77% | 1,711,080 |