Ras Al Khaimah Co. for White Cement & Construction Materials P.S.C. (ADX:RAKWCT)
United Arab Emirates · Delayed Price · Currency is AED 0.8930
0.00 (0.00%)
At close: Nov 2, 2026
ADX:RAKWCT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Oct 30, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -5.00% | 5 |
| Oct 29, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Oct 28, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Oct 27, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Oct 26, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.32% | 5,500 |
| Oct 23, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Oct 22, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Oct 21, 2026 | 0.91 | 0.94 | 0.91 | 0.94 | 0.94 | 4.20% | 1,001 |
| Oct 20, 2026 | 0.91 | 0.94 | 0.91 | 0.91 | 0.91 | -4.64% | 6,979 |
| Oct 19, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Oct 16, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Oct 15, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 3.04% | 200 |
| Oct 14, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Oct 13, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 15 |
| Oct 12, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Oct 9, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Oct 8, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Oct 7, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Oct 6, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Oct 5, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Oct 2, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 568 |
| Oct 1, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Sep 30, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Sep 29, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Sep 28, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Sep 25, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -3.05% | 82,700 |
| Sep 24, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Sep 23, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 1.17% | 27,097 |
| Sep 22, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.16% | 750 |
| Sep 21, 2026 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | - | 7,614 |
| Sep 18, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.86% | 8,779 |
| Sep 17, 2026 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | -2.10% | 16,881 |
| Sep 16, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 104 |
| Sep 15, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Sep 14, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 661 |
| Sep 11, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Sep 10, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Sep 9, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.30% | 10 |
| Sep 8, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Sep 7, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Sep 4, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Sep 3, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Sep 2, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.10% | 2,000 |
| Sep 1, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Aug 31, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Aug 27, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Aug 26, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Aug 25, 2026 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | -0.10% | 5,531 |
| Aug 24, 2026 | 1.01 | 1.07 | 1.00 | 1.00 | 1.00 | -4.95% | 8,055 |