RAK Properties PJSC (ADX:RAKPROP)
United Arab Emirates · Delayed Price · Currency is AED 1.580
-0.020 (-1.25%)
Last updated: Aug 29, 2025, 10:00 AM GST
RAK Properties PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1.62 | 1.62 | 1.59 | 1.60 | - | -1.84% | 8,274,260 |
| Aug 27, 2025 | 1.61 | 1.63 | 1.60 | 1.63 | - | 1.24% | 8,150,361 |
| Aug 26, 2025 | 1.61 | 1.61 | 1.58 | 1.61 | - | - | 13,487,470 |
| Aug 25, 2025 | 1.62 | 1.63 | 1.60 | 1.61 | - | -0.62% | 8,266,322 |
| Aug 22, 2025 | 1.59 | 1.62 | 1.59 | 1.62 | - | 1.89% | 20,644,410 |
| Aug 21, 2025 | 1.58 | 1.61 | 1.56 | 1.59 | - | 1.27% | 25,330,850 |
| Aug 20, 2025 | 1.57 | 1.58 | 1.56 | 1.57 | - | - | 8,014,904 |
| Aug 19, 2025 | 1.54 | 1.57 | 1.53 | 1.57 | - | 1.95% | 12,170,490 |
| Aug 18, 2025 | 1.56 | 1.56 | 1.53 | 1.54 | - | -0.65% | 5,100,543 |
| Aug 15, 2025 | 1.57 | 1.57 | 1.55 | 1.55 | - | -0.64% | 5,742,313 |
| Aug 14, 2025 | 1.56 | 1.58 | 1.54 | 1.56 | - | 1.96% | 15,700,890 |
| Aug 13, 2025 | 1.57 | 1.58 | 1.53 | 1.53 | - | -2.55% | 7,345,328 |
| Aug 12, 2025 | 1.55 | 1.59 | 1.55 | 1.57 | - | 1.95% | 25,295,060 |
| Aug 11, 2025 | 1.52 | 1.57 | 1.52 | 1.54 | - | 1.32% | 35,613,808 |
| Aug 8, 2025 | 1.50 | 1.53 | 1.50 | 1.52 | - | 2.01% | 5,985,562 |
| 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 |