Ras Al Khaimah Co. for White Cement & Construction Materials P.S.C. (ADX:RAKWCT)
United Arab Emirates · Delayed Price · Currency is AED 1.060
0.00 (0.00%)
Last updated: Oct 8, 2025, 10:00 AM GST
ADX:RAKWCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Oct 8, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Oct 7, 2025 | 1.07 | 1.07 | 1.04 | 1.06 | 1.06 | -0.93% | 1,317 |
| Oct 6, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 36,000 |
| Oct 3, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Oct 2, 2025 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | 2.88% | 4,300 |
| Oct 1, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 419 |
| Sep 30, 2025 | 1.04 | 1.07 | 1.04 | 1.04 | 1.04 | - | 17,746 |
| Sep 29, 2025 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -2.80% | 1,713 |
| Sep 26, 2025 | 1.07 | 1.07 | 1.04 | 1.07 | 1.07 | - | 3,655 |
| Sep 25, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Sep 24, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 2.88% | 2,146 |
| Sep 23, 2025 | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | -0.95% | 2,976 |
| Sep 22, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -2.78% | 7,276 |
| Sep 19, 2025 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | 3.85% | 1,000 |
| Sep 18, 2025 | 1.09 | 1.09 | 1.04 | 1.04 | 1.04 | -4.59% | 38,957 |
| Sep 17, 2025 | 1.06 | 1.09 | 1.05 | 1.09 | 1.09 | - | 5,200 |
| Sep 16, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Sep 15, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Sep 12, 2025 | 1.09 | 1.10 | 1.09 | 1.09 | 1.09 | - | 18,000 |
| Sep 11, 2025 | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | 2.83% | 12,842 |
| Sep 10, 2025 | 1.05 | 1.08 | 1.05 | 1.06 | 1.06 | -0.93% | 13,817 |
| Sep 9, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | 1,000 |
| Sep 8, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Sep 4, 2025 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | -1.82% | 1,501 |
| Sep 3, 2025 | 1.05 | 1.12 | 1.04 | 1.10 | 1.10 | 4.76% | 1,343,098 |
| Sep 2, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.96% | 743 |
| Sep 1, 2025 | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | -1.89% | 110,100 |
| Aug 29, 2025 | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | -0.93% | 362,324 |
| Aug 28, 2025 | 1.10 | 1.11 | 1.05 | 1.07 | 1.07 | -2.73% | 2,698,157 |
| Aug 27, 2025 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -5.17% | 13,537 |
| Aug 26, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Aug 25, 2025 | 1.15 | 1.17 | 1.13 | 1.16 | 1.16 | 2.65% | 10,851 |
| Aug 22, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 5,100 |
| Aug 21, 2025 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -1.74% | 1,112 |
| Aug 20, 2025 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -2.54% | 1,491 |
| Aug 19, 2025 | 1.18 | 1.18 | 1.11 | 1.18 | 1.18 | 1.72% | 3,445 |
| Aug 18, 2025 | 1.17 | 1.17 | 1.13 | 1.16 | 1.16 | -0.85% | 4,751 |
| Aug 15, 2025 | 1.19 | 1.19 | 1.15 | 1.17 | 1.17 | -1.68% | 22,585 |
| Aug 14, 2025 | 1.12 | 1.19 | 1.12 | 1.19 | 1.19 | 9.17% | 260,796 |
| Aug 13, 2025 | 1.10 | 1.11 | 1.07 | 1.09 | 1.09 | -2.68% | 32,035 |
| Aug 12, 2025 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | 2.75% | 213 |
| Aug 11, 2025 | 1.10 | 1.12 | 1.09 | 1.09 | 1.09 | - | 65,200 |
| Aug 8, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | 50,000 |
| Aug 7, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 80 |
| Aug 6, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 10,000 |
| Aug 5, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | 1,162 |
| Aug 4, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.89% | 1,000 |
| Aug 1, 2025 | 1.12 | 1.12 | 1.10 | 1.12 | 1.12 | - | 42,022 |
| Jul 31, 2025 | 1.11 | 1.12 | 1.10 | 1.12 | 1.12 | 0.90% | 118,820 |