RAK Properties PJSC (ADX:RAKPROP)
United Arab Emirates · Delayed Price · Currency is AED 1.420
-0.010 (-0.70%)
At close: Oct 30, 2025
RAK Properties PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 1.43 | 1.44 | 1.41 | 1.42 | 1.42 | -0.70% | 3,200,833 |
| Oct 29, 2025 | 1.43 | 1.43 | 1.40 | 1.43 | 1.43 | - | 6,315,835 |
| Oct 28, 2025 | 1.44 | 1.45 | 1.40 | 1.43 | 1.43 | -0.69% | 8,916,939 |
| Oct 27, 2025 | 1.48 | 1.48 | 1.44 | 1.44 | 1.44 | -2.70% | 18,709,800 |
| Oct 24, 2025 | 1.49 | 1.49 | 1.46 | 1.48 | 1.48 | -0.67% | 10,686,010 |
| Oct 23, 2025 | 1.50 | 1.51 | 1.48 | 1.49 | 1.49 | - | 5,979,064 |
| Oct 22, 2025 | 1.49 | 1.50 | 1.48 | 1.49 | 1.49 | - | 4,680,462 |
| Oct 21, 2025 | 1.49 | 1.49 | 1.48 | 1.49 | 1.49 | - | 5,071,629 |
| Oct 20, 2025 | 1.49 | 1.50 | 1.48 | 1.49 | 1.49 | - | 9,274,152 |
| Oct 17, 2025 | 1.48 | 1.50 | 1.47 | 1.49 | 1.49 | 1.36% | 9,460,444 |
| Oct 16, 2025 | 1.49 | 1.49 | 1.46 | 1.47 | 1.47 | -1.34% | 4,566,082 |
| Oct 15, 2025 | 1.49 | 1.49 | 1.47 | 1.49 | 1.49 | - | 4,975,503 |
| Oct 14, 2025 | 1.50 | 1.50 | 1.47 | 1.49 | 1.49 | -0.67% | 20,491,860 |
| Oct 13, 2025 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | -0.66% | 1,550,850 |
| Oct 10, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | - | 2,168,772 |
| Oct 9, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 0.67% | 6,286,702 |
| Oct 8, 2025 | 1.52 | 1.53 | 1.50 | 1.50 | 1.50 | -1.96% | 12,891,780 |
| Oct 7, 2025 | 1.52 | 1.53 | 1.51 | 1.53 | 1.53 | 0.66% | 5,399,328 |
| Oct 6, 2025 | 1.51 | 1.52 | 1.50 | 1.52 | 1.52 | 1.33% | 5,271,997 |
| Oct 3, 2025 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -1.32% | 12,725,180 |
| Oct 2, 2025 | 1.49 | 1.52 | 1.49 | 1.52 | 1.52 | 2.01% | 25,345,530 |
| Oct 1, 2025 | 1.48 | 1.50 | 1.47 | 1.49 | 1.49 | 0.68% | 9,325,301 |
| Sep 30, 2025 | 1.47 | 1.50 | 1.46 | 1.48 | 1.48 | 0.68% | 7,061,803 |
| 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 |