RAK Properties PJSC (ADX:RAKPROP)
United Arab Emirates · Delayed Price · Currency is AED 1.070
-0.020 (-1.83%)
At close: Jul 23, 2026
RAK Properties PJSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 13,860,860 |
| 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% | 20,581,210 |
| Jun 24, 2026 | 1.16 | 1.17 | 1.13 | 1.13 | 1.13 | -1.74% | 13,434,620 |
| Jun 23, 2026 | 1.18 | 1.19 | 1.14 | 1.15 | 1.15 | -2.54% | 32,715,870 |
| Jun 22, 2026 | 1.16 | 1.20 | 1.16 | 1.18 | 1.18 | 1.72% | 45,581,030 |
| Jun 19, 2026 | 1.14 | 1.18 | 1.11 | 1.16 | 1.16 | 1.75% | 61,236,504 |
| Jun 18, 2026 | 1.05 | 1.16 | 1.05 | 1.14 | 1.14 | 9.62% | 77,079,090 |
| Jun 17, 2026 | 1.04 | 1.06 | 1.02 | 1.04 | 1.04 | 0.97% | 21,842,580 |
| Jun 16, 2026 | 1.05 | 1.09 | 1.02 | 1.03 | 1.03 | 0.98% | 33,946,530 |
| Jun 12, 2026 | 0.95 | 1.02 | 0.94 | 1.02 | 1.02 | 10.75% | 24,523,210 |
| Jun 11, 2026 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -2.02% | 7,948,895 |
| Jun 10, 2026 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | - | 7,328,983 |
| Jun 9, 2026 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | 1.62% | 15,747,920 |
| Jun 8, 2026 | 0.94 | 0.94 | 0.92 | 0.93 | 0.93 | -2.53% | 16,003,380 |
| Jun 5, 2026 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | - | 5,985,115 |
| Jun 4, 2026 | 0.94 | 0.96 | 0.94 | 0.95 | 0.95 | 1.28% | 15,731,132 |
| Jun 3, 2026 | 0.98 | 0.98 | 0.93 | 0.94 | 0.94 | -4.00% | 9,721,316 |
| Jun 2, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.40% | 5,153,920 |
| Jun 1, 2026 | 0.98 | 1.02 | 0.98 | 1.00 | 1.00 | 1.73% | 17,072,520 |
| May 25, 2026 | 1.00 | 1.01 | 0.98 | 0.98 | 0.98 | 0.31% | 14,483,570 |
| 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 |