RAK Properties PJSC (ADX:RAKPROP)
United Arab Emirates · Delayed Price · Currency is AED 0.9800
+0.0050 (0.51%)
At close: May 22, 2026
RAK Properties PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | 0.51% | 6,159,907 |
| May 21, 2026 | 0.96 | 0.99 | 0.96 | 0.98 | 0.98 | 2.31% | 7,682,145 |
| May 20, 2026 | 0.96 | 0.97 | 0.95 | 0.95 | 0.95 | -1.04% | 7,202,471 |
| May 19, 2026 | 0.94 | 0.97 | 0.94 | 0.96 | 0.96 | 2.99% | 5,581,062 |
| May 18, 2026 | 0.97 | 0.97 | 0.93 | 0.94 | 0.94 | -3.81% | 4,392,469 |
| May 15, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -0.82% | 9,847,792 |
| May 14, 2026 | 1.00 | 1.01 | 0.96 | 0.98 | 0.98 | -1.80% | 16,425,850 |
| May 13, 2026 | 1.03 | 1.06 | 1.00 | 1.00 | 1.00 | -4.95% | 16,779,390 |
| May 12, 2026 | 1.06 | 1.06 | 1.03 | 1.05 | 1.05 | - | 4,362,928 |
| May 11, 2026 | 1.07 | 1.08 | 1.05 | 1.05 | 1.05 | -1.87% | 6,204,110 |
| May 8, 2026 | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | -0.93% | 3,357,357 |
| May 7, 2026 | 1.10 | 1.11 | 1.08 | 1.08 | 1.08 | -1.82% | 7,335,271 |
| May 6, 2026 | 1.08 | 1.11 | 1.07 | 1.10 | 1.10 | 3.77% | 28,228,640 |
| May 5, 2026 | 1.07 | 1.08 | 1.04 | 1.06 | 1.06 | -2.75% | 9,445,599 |
| May 4, 2026 | 1.06 | 1.12 | 1.06 | 1.09 | 1.09 | 5.83% | 29,493,220 |
| May 1, 2026 | 1.07 | 1.07 | 1.02 | 1.03 | 1.03 | -3.74% | 8,950,716 |
| Apr 30, 2026 | 1.06 | 1.07 | 1.03 | 1.07 | 1.07 | 0.94% | 12,042,520 |
| Apr 29, 2026 | 1.05 | 1.08 | 1.05 | 1.06 | 1.06 | 0.95% | 5,164,837 |
| Apr 28, 2026 | 1.07 | 1.09 | 1.04 | 1.05 | 1.05 | -1.87% | 11,681,320 |
| Apr 27, 2026 | 1.06 | 1.09 | 1.06 | 1.07 | 1.07 | 0.94% | 8,856,450 |
| Apr 24, 2026 | 1.04 | 1.07 | 1.00 | 1.06 | 1.06 | 1.92% | 17,900,730 |
| Apr 23, 2026 | 1.07 | 1.08 | 1.04 | 1.04 | 1.04 | -2.80% | 12,705,410 |
| Apr 22, 2026 | 1.09 | 1.10 | 1.06 | 1.07 | 1.07 | -0.93% | 5,221,240 |
| Apr 21, 2026 | 1.07 | 1.10 | 1.06 | 1.08 | 1.08 | - | 8,867,227 |
| Apr 20, 2026 | 1.11 | 1.12 | 1.08 | 1.08 | 1.08 | -4.42% | 18,362,120 |
| Apr 17, 2026 | 1.12 | 1.16 | 1.10 | 1.13 | 1.13 | 1.80% | 36,970,470 |
| Apr 16, 2026 | 1.03 | 1.14 | 1.02 | 1.11 | 1.11 | 9.90% | 67,966,540 |
| Apr 15, 2026 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | 2.33% | 16,293,540 |
| Apr 14, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | 0.71% | 15,137,340 |
| Apr 13, 2026 | 0.99 | 1.00 | 0.97 | 0.98 | 0.98 | -1.41% | 9,239,414 |
| Apr 10, 2026 | 1.00 | 1.02 | 0.99 | 0.99 | 0.99 | -0.60% | 3,947,262 |
| Apr 9, 2026 | 1.01 | 1.01 | 0.98 | 1.00 | 1.00 | -0.99% | 15,133,720 |
| Apr 8, 2026 | 0.99 | 1.04 | 0.98 | 1.01 | 1.01 | 11.23% | 40,004,520 |
| Apr 7, 2026 | 0.94 | 0.94 | 0.91 | 0.91 | 0.91 | -3.30% | 6,213,971 |
| Apr 6, 2026 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | 0.11% | 6,566,630 |
| Apr 3, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -1.05% | 2,443,081 |
| Apr 2, 2026 | 0.93 | 0.96 | 0.92 | 0.95 | 0.95 | 1.28% | 4,633,572 |
| Apr 1, 2026 | 0.95 | 0.98 | 0.94 | 0.94 | 0.94 | -0.53% | 10,527,090 |
| Mar 31, 2026 | 0.93 | 0.94 | 0.92 | 0.94 | 0.94 | 0.97% | 5,439,976 |
| Mar 30, 2026 | 0.98 | 0.98 | 0.93 | 0.93 | 0.93 | -4.80% | 10,088,810 |
| Mar 27, 2026 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | 1.45% | 4,661,135 |
| Mar 26, 2026 | 0.99 | 1.00 | 0.94 | 0.97 | 0.97 | -2.43% | 12,652,020 |
| Mar 25, 2026 | 0.95 | 0.99 | 0.95 | 0.99 | 0.99 | 5.10% | 14,388,960 |
| Mar 24, 2026 | 0.93 | 0.95 | 0.92 | 0.94 | 0.94 | 3.52% | 12,461,630 |
| Mar 23, 2026 | 0.92 | 0.94 | 0.91 | 0.91 | 0.91 | -4.92% | 8,013,989 |
| Mar 18, 2026 | 0.87 | 0.97 | 0.87 | 0.96 | 0.96 | 11.55% | 71,739,470 |
| Mar 17, 2026 | 0.86 | 0.89 | 0.86 | 0.86 | 0.86 | -4.99% | 68,817,870 |
| Mar 16, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -4.95% | 4,013,483 |
| Mar 13, 2026 | 0.95 | 1.00 | 0.95 | 0.95 | 0.95 | -4.91% | 30,938,350 |
| Mar 12, 2026 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | -4.95% | 3,669,150 |