RAK Properties PJSC (ADX:RAKPROP)
United Arab Emirates · Delayed Price · Currency is AED 1.490
+0.030 (2.05%)
At close: Sep 26, 2025
RAK Properties PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 1.49 | 1.49 | 1.46 | 1.47 | 1.47 | -1.34% | 5,462,968 |
| Sep 26, 2025 | 1.46 | 1.49 | 1.45 | 1.49 | 1.49 | 2.05% | 7,679,021 |
| Sep 25, 2025 | 1.48 | 1.48 | 1.44 | 1.46 | 1.46 | -1.35% | 11,140,710 |
| Sep 24, 2025 | 1.51 | 1.51 | 1.46 | 1.48 | 1.48 | -1.99% | 9,222,474 |
| Sep 23, 2025 | 1.51 | 1.51 | 1.50 | 1.51 | 1.51 | - | 954,159 |
| Sep 22, 2025 | 1.50 | 1.51 | 1.49 | 1.51 | 1.51 | 0.67% | 6,444,322 |
| Sep 19, 2025 | 1.53 | 1.54 | 1.50 | 1.50 | 1.50 | -1.32% | 15,606,820 |
| Sep 18, 2025 | 1.49 | 1.53 | 1.48 | 1.52 | 1.52 | 2.01% | 12,259,490 |
| Sep 17, 2025 | 1.50 | 1.51 | 1.48 | 1.49 | 1.49 | -0.67% | 5,310,586 |
| Sep 16, 2025 | 1.49 | 1.52 | 1.49 | 1.50 | 1.50 | - | 6,773,675 |
| Sep 15, 2025 | 1.51 | 1.53 | 1.50 | 1.50 | 1.50 | - | 11,848,280 |
| Sep 12, 2025 | 1.47 | 1.51 | 1.47 | 1.50 | 1.50 | 2.04% | 10,189,910 |
| Sep 11, 2025 | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | -0.68% | 15,229,930 |
| Sep 10, 2025 | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | -0.67% | 11,815,330 |
| Sep 9, 2025 | 1.49 | 1.50 | 1.48 | 1.49 | 1.49 | 0.68% | 9,647,898 |
| Sep 8, 2025 | 1.50 | 1.53 | 1.47 | 1.48 | 1.48 | -0.67% | 13,290,000 |
| Sep 4, 2025 | 1.49 | 1.50 | 1.47 | 1.49 | 1.49 | - | 6,475,159 |
| Sep 3, 2025 | 1.52 | 1.52 | 1.48 | 1.49 | 1.49 | -1.97% | 11,703,500 |
| Sep 2, 2025 | 1.51 | 1.53 | 1.49 | 1.52 | 1.52 | 0.66% | 21,739,470 |
| Sep 1, 2025 | 1.58 | 1.58 | 1.50 | 1.51 | 1.51 | -4.43% | 11,509,900 |
| Aug 29, 2025 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -1.25% | 7,392,368 |
| Aug 28, 2025 | 1.62 | 1.62 | 1.59 | 1.60 | 1.60 | -1.84% | 8,274,260 |
| Aug 27, 2025 | 1.61 | 1.63 | 1.60 | 1.63 | 1.63 | 1.24% | 8,150,361 |
| Aug 26, 2025 | 1.61 | 1.61 | 1.58 | 1.61 | 1.61 | - | 13,487,470 |
| Aug 25, 2025 | 1.62 | 1.63 | 1.60 | 1.61 | 1.61 | -0.62% | 8,266,322 |
| Aug 22, 2025 | 1.59 | 1.62 | 1.59 | 1.62 | 1.62 | 1.89% | 20,644,410 |
| Aug 21, 2025 | 1.58 | 1.61 | 1.56 | 1.59 | 1.59 | 1.27% | 25,330,850 |
| Aug 20, 2025 | 1.57 | 1.58 | 1.56 | 1.57 | 1.57 | - | 8,014,904 |
| Aug 19, 2025 | 1.54 | 1.57 | 1.53 | 1.57 | 1.57 | 1.95% | 12,170,490 |
| Aug 18, 2025 | 1.56 | 1.56 | 1.53 | 1.54 | 1.54 | -0.65% | 5,100,543 |
| Aug 15, 2025 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -0.64% | 5,742,313 |
| Aug 14, 2025 | 1.56 | 1.58 | 1.54 | 1.56 | 1.56 | 1.96% | 15,700,890 |
| Aug 13, 2025 | 1.57 | 1.58 | 1.53 | 1.53 | 1.53 | -2.55% | 7,345,328 |
| Aug 12, 2025 | 1.55 | 1.59 | 1.55 | 1.57 | 1.57 | 1.95% | 25,295,060 |
| Aug 11, 2025 | 1.52 | 1.57 | 1.52 | 1.54 | 1.54 | 1.32% | 35,613,810 |
| Aug 8, 2025 | 1.50 | 1.53 | 1.50 | 1.52 | 1.52 | 2.01% | 5,985,562 |
| Aug 7, 2025 | 1.50 | 1.51 | 1.49 | 1.49 | 1.49 | -0.67% | 3,121,803 |
| Aug 6, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -0.66% | 2,777,273 |
| Aug 5, 2025 | 1.51 | 1.52 | 1.50 | 1.51 | 1.51 | - | 5,973,681 |
| Aug 4, 2025 | 1.53 | 1.53 | 1.46 | 1.51 | 1.51 | -0.66% | 20,269,150 |
| Aug 1, 2025 | 1.55 | 1.56 | 1.52 | 1.52 | 1.52 | -1.30% | 11,113,880 |
| Jul 31, 2025 | 1.56 | 1.58 | 1.54 | 1.54 | 1.54 | -1.91% | 17,912,080 |
| Jul 30, 2025 | 1.51 | 1.57 | 1.51 | 1.57 | 1.57 | 3.97% | 21,730,260 |
| Jul 29, 2025 | 1.52 | 1.52 | 1.47 | 1.51 | 1.51 | -0.66% | 10,656,560 |
| Jul 28, 2025 | 1.54 | 1.57 | 1.50 | 1.52 | 1.52 | -0.65% | 13,570,840 |
| Jul 25, 2025 | 1.47 | 1.60 | 1.45 | 1.53 | 1.53 | 4.08% | 66,988,410 |
| Jul 24, 2025 | 1.45 | 1.47 | 1.44 | 1.47 | 1.47 | 0.68% | 11,584,330 |
| Jul 23, 2025 | 1.45 | 1.46 | 1.43 | 1.46 | 1.46 | - | 7,644,819 |
| Jul 22, 2025 | 1.46 | 1.46 | 1.44 | 1.46 | 1.46 | - | 7,748,170 |
| Jul 21, 2025 | 1.47 | 1.48 | 1.45 | 1.46 | 1.46 | -0.68% | 11,067,480 |