RAK Properties PJSC (ADX:RAKPROP)
United Arab Emirates · Delayed Price · Currency is AED 0.9570
+0.0040 (0.42%)
At close: Nov 2, 2026
RAK Properties PJSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 0.42% | 1,434,151 |
| Oct 30, 2026 | 0.96 | 0.97 | 0.95 | 0.95 | 0.95 | -1.04% | 3,882,819 |
| Oct 29, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -1.93% | 2,562,050 |
| Oct 28, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -1.60% | 3,557,347 |
| Oct 27, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 2.36% | 4,291,546 |
| Oct 26, 2026 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 1.35% | 3,043,559 |
| Oct 23, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -2.34% | 4,914,650 |
| Oct 22, 2026 | 1.02 | 1.02 | 0.98 | 0.99 | 0.99 | -2.48% | 9,509,871 |
| Oct 21, 2026 | 0.96 | 1.01 | 0.96 | 1.01 | 1.01 | 5.21% | 18,601,423 |
| Oct 20, 2026 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -2.54% | 6,405,002 |
| Oct 19, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -0.61% | 2,605,367 |
| Oct 16, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.20% | 1,487,592 |
| Oct 15, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.70% | 3,759,742 |
| Oct 14, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.40% | 2,038,783 |
| Oct 13, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | - | 2,715,911 |
| Oct 12, 2026 | 1.02 | 1.03 | 1.00 | 1.00 | 1.00 | -1.96% | 3,587,347 |
| Oct 9, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | 2.00% | 3,223,352 |
| Oct 8, 2026 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -3.85% | 5,933,188 |
| Oct 7, 2026 | 1.04 | 1.05 | 1.02 | 1.04 | 1.04 | 0.97% | 4,629,099 |
| Oct 6, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 3,662,728 |
| Oct 5, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | - | 1,742,702 |
| Oct 2, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | - | 2,702,246 |
| Oct 1, 2026 | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | -0.95% | 2,941,850 |
| Sep 30, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -0.94% | 5,772,635 |
| Sep 29, 2026 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | -1.85% | 4,888,120 |
| Sep 28, 2026 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | 0.93% | 666,476 |
| Sep 25, 2026 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | 0.94% | 18,144,295 |
| Sep 24, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | -0.93% | 1,594,021 |
| Sep 23, 2026 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | - | 5,606,807 |
| Sep 22, 2026 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | 0.94% | 4,692,303 |
| Sep 21, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | - | 2,411,114 |
| Sep 18, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.93% | 6,900,920 |
| Sep 17, 2026 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | - | 1,794,684 |
| Sep 16, 2026 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | - | 3,479,715 |
| Sep 15, 2026 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | - | 3,010,447 |
| Sep 14, 2026 | 1.06 | 1.09 | 1.06 | 1.07 | 1.07 | - | 4,297,485 |
| Sep 11, 2026 | 1.08 | 1.08 | 1.05 | 1.07 | 1.07 | -0.93% | 4,693,433 |
| Sep 10, 2026 | 1.05 | 1.09 | 1.05 | 1.08 | 1.08 | 2.86% | 25,379,747 |
| Sep 9, 2026 | 1.07 | 1.08 | 1.05 | 1.05 | 1.05 | -1.87% | 4,631,158 |
| Sep 8, 2026 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | - | 7,227,063 |
| Sep 7, 2026 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | - | 4,829,147 |
| Sep 4, 2026 | 1.08 | 1.10 | 1.07 | 1.07 | 1.07 | - | 15,344,080 |
| Sep 3, 2026 | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | 1.90% | 3,266,915 |
| Sep 2, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -1.87% | 2,164,048 |
| Sep 1, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 0.94% | 3,735,151 |
| Aug 31, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | - | 2,838,751 |
| Aug 27, 2026 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | -0.93% | 3,799,772 |
| Aug 26, 2026 | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | - | 1,872,018 |
| Aug 25, 2026 | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | -1.83% | 2,401,533 |
| Aug 24, 2026 | 1.07 | 1.10 | 1.07 | 1.09 | 1.09 | 1.87% | 3,656,148 |