Ras Al Khaimah Co. for White Cement & Construction Materials P.S.C. (ADX:RAKWCT)
United Arab Emirates · Delayed Price · Currency is AED 0.9390
-0.0110 (-1.16%)
At close: Sep 22, 2026
ADX:RAKWCT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 1.07 | 1.09 | 1.05 | 1.05 | 1.05 | -0.94% | 78,744 |
| Aug 20, 2026 | 0.98 | 1.07 | 0.97 | 1.06 | 1.06 | 9.28% | 103,985 |
| Aug 19, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Aug 18, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Aug 17, 2026 | 0.92 | 0.97 | 0.92 | 0.97 | 0.97 | - | 5,200 |
| Aug 14, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.92% | 50 |
| Aug 13, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Aug 12, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 316 |
| Aug 11, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 3 |
| Aug 10, 2026 | 0.94 | 0.98 | 0.93 | 0.98 | 0.98 | 0.93% | 4,110 |
| Aug 7, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Aug 6, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Aug 5, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Aug 4, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Aug 3, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.04% | 1 |
| Jul 31, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 7,481 |
| Jul 30, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Jul 29, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Jul 28, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Jul 27, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -2.93% | 2,650 |
| Jul 24, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Jul 23, 2026 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | 3.02% | 5,230 |
| Jul 22, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 2.13% | 79 |
| Jul 21, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.94 | -2.04% | 9,892 |
| Jul 20, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.96 | - | - |
| Jul 17, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.96 | -1.01% | 142 |
| Jul 16, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.97 | - | - |
| Jul 15, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.97 | - | - |
| Jul 14, 2026 | 0.98 | 0.99 | 0.96 | 0.99 | 0.97 | 3.13% | 1,262 |