Skip to main content
logo
RAK Properties PJSC (ADX:RAKPROP)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
1.100
+0.020 (1.85%)
At close: Jul 3, 2026

RAK Properties PJSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 20261.101.111.081.081.08-0.92%8,008,041
Jul 1, 20261.101.111.081.091.090.93%6,464,400
Jun 30, 20261.101.121.081.081.08-8,235,120
Jun 29, 20261.111.131.081.081.08-2.70%13,860,860
Jun 26, 20261.131.141.101.111.11-0.89%32,775,760
Jun 25, 20261.131.141.121.121.12-0.88%20,581,210
Jun 24, 20261.161.171.131.131.13-1.74%13,434,620
Jun 23, 20261.181.191.141.151.15-2.54%32,715,870
Jun 22, 20261.161.201.161.181.181.72%45,581,030
Jun 19, 20261.141.181.111.161.161.75%61,236,504
Jun 18, 20261.051.161.051.141.149.62%77,079,090
Jun 17, 20261.041.061.021.041.040.97%21,842,580
Jun 16, 20261.051.091.021.031.030.98%33,946,530
Jun 12, 20260.951.020.941.021.0210.75%24,523,210
Jun 11, 20260.940.940.920.920.92-2.02%7,948,895
Jun 10, 20260.940.950.930.940.94-7,328,983
Jun 9, 20260.940.950.930.940.941.62%15,747,920
Jun 8, 20260.940.940.920.930.93-2.53%16,003,380
Jun 5, 20260.950.960.950.950.95-5,985,115
Jun 4, 20260.940.960.940.950.951.28%15,731,132
Jun 3, 20260.980.980.930.940.94-4.00%9,721,316
Jun 2, 20261.001.000.980.980.98-2.40%5,153,920
Jun 1, 20260.981.020.981.001.001.73%17,072,520
May 25, 20261.001.010.980.980.980.31%14,483,570
May 22, 20260.980.980.960.980.980.51%6,159,907
May 21, 20260.960.990.960.980.982.31%7,682,145
May 20, 20260.960.970.950.950.95-1.04%7,202,471
May 19, 20260.940.970.940.960.962.99%5,581,062
May 18, 20260.970.970.930.940.94-3.81%4,392,469
May 15, 20260.980.980.960.970.97-0.82%9,847,792
May 14, 20261.001.010.960.980.98-1.80%16,425,850
May 13, 20261.031.061.001.001.00-4.95%16,779,390
May 12, 20261.061.061.031.051.05-4,362,928
May 11, 20261.071.081.051.051.05-1.87%6,204,110
May 8, 20261.081.091.071.071.07-0.93%3,357,357
May 7, 20261.101.111.081.081.08-1.82%7,335,271
May 6, 20261.081.111.071.101.103.77%28,228,640
May 5, 20261.071.081.041.061.06-2.75%9,445,599
May 4, 20261.061.121.061.091.095.83%29,493,220
May 1, 20261.071.071.021.031.03-3.74%8,950,716
Apr 30, 20261.061.071.031.071.070.94%12,042,520
Apr 29, 20261.051.081.051.061.060.95%5,164,837
Apr 28, 20261.071.091.041.051.05-1.87%11,681,320
Apr 27, 20261.061.091.061.071.070.94%8,856,450
Apr 24, 20261.041.071.001.061.061.92%17,900,730
Apr 23, 20261.071.081.041.041.04-2.80%12,705,410
Apr 22, 20261.091.101.061.071.07-0.93%5,221,240
Apr 21, 20261.071.101.061.081.08-8,867,227
Apr 20, 20261.111.121.081.081.08-4.42%18,362,120
Apr 17, 20261.121.161.101.131.131.80%36,970,470