RAK Properties PJSC (ADX:RAKPROP)
United Arab Emirates · Delayed Price · Currency is AED 1.050
-0.020 (-1.87%)
At close: Sep 2, 2026
RAK Properties PJSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | -0.93% | 838,405 |
| Aug 20, 2026 | 1.06 | 1.09 | 1.06 | 1.08 | 1.08 | 0.93% | 9,663,449 |
| Aug 19, 2026 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | 0.94% | 2,416,924 |
| Aug 18, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | -0.93% | 1,323,166 |
| Aug 17, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.94% | 2,206,221 |
| Aug 14, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | - | 879,356 |
| Aug 13, 2026 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | - | 3,505,552 |
| Aug 12, 2026 | 1.05 | 1.07 | 1.04 | 1.06 | 1.06 | 0.95% | 4,773,960 |
| Aug 11, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -0.94% | 6,025,273 |
| Aug 10, 2026 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | -0.93% | 2,865,771 |
| Aug 7, 2026 | 1.07 | 1.08 | 1.05 | 1.07 | 1.07 | -1.83% | 6,251,921 |
| Aug 6, 2026 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | - | 2,089,628 |
| Aug 5, 2026 | 1.10 | 1.12 | 1.08 | 1.09 | 1.09 | -0.91% | 8,084,481 |
| Aug 4, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 0.92% | 7,299,020 |
| Aug 3, 2026 | 1.08 | 1.11 | 1.08 | 1.09 | 1.09 | 1.87% | 5,350,710 |
| Jul 31, 2026 | 1.08 | 1.09 | 1.06 | 1.07 | 1.07 | -0.93% | 2,868,847 |
| Jul 30, 2026 | 1.05 | 1.08 | 1.04 | 1.08 | 1.08 | 1.89% | 11,818,898 |
| Jul 29, 2026 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | 0.95% | 4,465,018 |
| Jul 28, 2026 | 1.05 | 1.07 | 1.04 | 1.05 | 1.05 | - | 6,478,847 |
| Jul 27, 2026 | 1.08 | 1.10 | 1.05 | 1.05 | 1.05 | -0.94% | 17,437,990 |
| Jul 24, 2026 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | -0.93% | 3,551,054 |
| Jul 23, 2026 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -1.83% | 2,434,370 |
| Jul 22, 2026 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | -0.91% | 1,791,158 |
| Jul 21, 2026 | 1.09 | 1.11 | 1.09 | 1.10 | 1.10 | 0.92% | 3,624,931 |
| Jul 20, 2026 | 1.07 | 1.09 | 1.06 | 1.09 | 1.09 | 0.93% | 3,570,960 |
| Jul 17, 2026 | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | -0.92% | 6,807,878 |
| Jul 16, 2026 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | -0.91% | 3,693,936 |
| Jul 15, 2026 | 1.10 | 1.11 | 1.07 | 1.10 | 1.10 | - | 9,997,772 |
| Jul 14, 2026 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | 1.85% | 19,921,621 |
| Jul 13, 2026 | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | -3.57% | 6,482,725 |
| Jul 10, 2026 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | 2.75% | 7,275,302 |
| Jul 9, 2026 | 1.05 | 1.10 | 1.04 | 1.09 | 1.09 | 3.81% | 11,637,647 |
| Jul 8, 2026 | 1.06 | 1.07 | 1.03 | 1.05 | 1.05 | -2.78% | 16,154,500 |
| Jul 7, 2026 | 1.11 | 1.11 | 1.08 | 1.08 | 1.08 | -1.82% | 5,268,649 |
| Jul 6, 2026 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | - | 4,574,491 |
| Jul 3, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 1.85% | 3,129,190 |
| Jul 2, 2026 | 1.10 | 1.11 | 1.08 | 1.08 | 1.08 | -0.92% | 8,008,041 |
| Jul 1, 2026 | 1.10 | 1.11 | 1.08 | 1.09 | 1.09 | 0.93% | 6,464,400 |
| Jun 30, 2026 | 1.10 | 1.12 | 1.08 | 1.08 | 1.08 | - | 8,235,120 |
| Jun 29, 2026 | 1.11 | 1.13 | 1.08 | 1.08 | 1.08 | -2.70% | 13,860,866 |
| Jun 26, 2026 | 1.13 | 1.14 | 1.10 | 1.11 | 1.11 | -0.89% | 32,775,760 |
| Jun 25, 2026 | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | -0.88% | 20,581,218 |
| Jun 24, 2026 | 1.16 | 1.17 | 1.13 | 1.13 | 1.13 | -1.74% | 13,434,621 |