Ras Al Khaimah Co. for White Cement & Construction Materials P.S.C. (ADX:RAKWCT)
United Arab Emirates · Delayed Price · Currency is AED 1.060
-0.010 (-0.93%)
At close: Aug 29, 2025
ADX:RAKWCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1.10 | 1.11 | 1.05 | 1.07 | - | -2.73% | 2,698,157 |
| Aug 27, 2025 | 1.15 | 1.15 | 1.10 | 1.10 | - | -5.17% | 13,537 |
| Aug 26, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | - | - | - |
| Aug 25, 2025 | 1.15 | 1.17 | 1.13 | 1.16 | - | 2.65% | 10,851 |
| Aug 22, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | - | - | 5,100 |
| Aug 21, 2025 | 1.15 | 1.15 | 1.13 | 1.13 | - | -1.74% | 1,112 |
| Aug 20, 2025 | 1.18 | 1.18 | 1.15 | 1.15 | - | -2.54% | 1,491 |
| Aug 19, 2025 | 1.18 | 1.18 | 1.11 | 1.18 | - | 1.72% | 3,445 |
| Aug 18, 2025 | 1.17 | 1.17 | 1.13 | 1.16 | - | -0.85% | 4,751 |
| Aug 15, 2025 | 1.19 | 1.19 | 1.15 | 1.17 | - | -1.68% | 22,585 |
| Aug 14, 2025 | 1.12 | 1.19 | 1.12 | 1.19 | - | 9.17% | 260,796 |
| Aug 13, 2025 | 1.10 | 1.11 | 1.07 | 1.09 | - | -2.68% | 32,035 |
| Aug 12, 2025 | 1.09 | 1.12 | 1.09 | 1.12 | - | 2.75% | 213 |
| Aug 11, 2025 | 1.10 | 1.12 | 1.09 | 1.09 | - | - | 65,200 |
| Aug 8, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | - | -0.91% | 50,000 |
| Aug 7, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | - | - | 80 |
| Aug 6, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | - | - | 10,000 |
| Aug 5, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | - | -0.90% | 1,162 |
| Aug 4, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | - | -0.89% | 1,000 |
| Aug 1, 2025 | 1.12 | 1.12 | 1.10 | 1.12 | - | - | 42,022 |
| Jul 31, 2025 | 1.11 | 1.12 | 1.10 | 1.12 | - | 0.90% | 118,820 |
| Jul 30, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | - | 0.91% | 10,285 |
| Jul 29, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | - | -1.79% | 59,159 |
| Jul 28, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | - | - | - |
| Jul 25, 2025 | 1.10 | 1.12 | 1.10 | 1.12 | - | -1.75% | 55,539 |
| Jul 24, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | - | - | - |
| Jul 23, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | - | - | - |
| Jul 22, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | - | - | - |
| Jul 21, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | - | 3.64% | 200 |
| Jul 18, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | - | -3.51% | 4,546 |
| Jul 17, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | - | 3.64% | 270 |
| Jul 16, 2025 | 1.10 | 1.14 | 1.10 | 1.10 | - | -2.65% | 7,546 |
| Jul 15, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | - | -0.88% | 225 |
| Jul 14, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | - | - | - |
| Jul 11, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | - | - | 475 |
| Jul 10, 2025 | 1.16 | 1.16 | 1.10 | 1.14 | - | 2.70% | 5,550 |
| Jul 9, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | - | -4.31% | 99 |
| Jul 8, 2025 | 1.12 | 1.16 | 1.10 | 1.16 | - | 0.87% | 5,500 |
| Jul 7, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | - | - | - |
| Jul 4, 2025 | 1.10 | 1.15 | 1.10 | 1.15 | - | - | 1,000 |
| Jul 3, 2025 | 1.11 | 1.15 | 1.10 | 1.15 | - | -1.71% | 7,126 |
| Jul 2, 2025 | 1.17 | 1.17 | 1.10 | 1.17 | - | - | 29,220 |
| Jul 1, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | - | 0.86% | 5,800 |
| Jun 30, 2025 | 1.12 | 1.19 | 1.09 | 1.16 | - | 3.57% | 11,377 |
| Jun 26, 2025 | 1.09 | 1.12 | 1.07 | 1.12 | - | -1.75% | 4,905 |
| Jun 25, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | - | - | - |
| Jun 24, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | - | - | 1,100 |
| Jun 23, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | - | - | - |
| Jun 20, 2025 | 1.08 | 1.14 | 1.07 | 1.14 | - | 4.59% | 45,232 |
| Jun 19, 2025 | 1.06 | 1.10 | 0.96 | 1.09 | - | 2.83% | 10,667 |