RAK Properties PJSC (ADX:RAKPROP)
United Arab Emirates · Delayed Price · Currency is AED 1.070
+0.010 (0.94%)
At close: Sep 22, 2026
RAK Properties PJSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 5,785,129 |
| 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 | - | 2,928,831 |
| 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 |
| 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 |