RAPCO Investment PJSC (ADX:RAPCO)
United Arab Emirates · Delayed Price · Currency is AED 2.010
0.00 (0.00%)
At close: Feb 27, 2026
RAPCO Investment PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | - |
| Feb 26, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -3.83% | 1,000 |
| Feb 25, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -0.48% | 9 |
| Feb 24, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 150 |
| Feb 23, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Feb 20, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Feb 19, 2026 | 2.01 | 2.10 | 2.01 | 2.10 | 2.10 | -1.41% | 704 |
| Feb 18, 2026 | 2.09 | 2.13 | 2.09 | 2.13 | 2.13 | 6.50% | 1,634 |
| Feb 17, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 8,484 |
| Feb 16, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Feb 13, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.99% | 81 |
| Feb 12, 2026 | 2.03 | 2.03 | 2.02 | 2.02 | 2.02 | - | 988 |
| Feb 11, 2026 | 2.03 | 2.03 | 2.02 | 2.02 | 2.02 | -6.05% | 3,900 |
| Feb 10, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 50 |
| Feb 9, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 6.97% | 49,530 |
| Feb 6, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | - |
| Feb 5, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -7.37% | 50 |
| Feb 4, 2026 | 2.20 | 2.20 | 2.17 | 2.17 | 2.17 | -1.36% | 2,896 |
| Feb 3, 2026 | 2.04 | 2.20 | 2.04 | 2.20 | 2.20 | 7.32% | 38,088 |
| Feb 2, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Jan 30, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Jan 29, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 2.50% | 500 |
| Jan 28, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 27,591 |
| Jan 27, 2026 | 1.91 | 2.00 | 1.91 | 2.00 | 2.00 | 5.26% | 7,030 |
| Jan 26, 2026 | 1.95 | 1.98 | 1.90 | 1.90 | 1.90 | 1.06% | 4,211 |
| Jan 23, 2026 | 1.92 | 1.92 | 1.88 | 1.88 | 1.88 | -2.08% | 1,050 |
| Jan 22, 2026 | 1.90 | 1.92 | 1.90 | 1.92 | 1.92 | -3.52% | 1,300 |
| Jan 21, 2026 | 1.93 | 1.99 | 1.93 | 1.99 | 1.99 | 2.05% | 12,999 |
| Jan 20, 2026 | 1.91 | 1.95 | 1.91 | 1.95 | 1.95 | - | 2,900 |
| Jan 19, 2026 | 1.90 | 1.95 | 1.86 | 1.95 | 1.95 | -5.34% | 278,783 |
| Jan 16, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Jan 15, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Jan 14, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Jan 13, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 21,771 |
| Jan 12, 2026 | 2.05 | 2.06 | 2.05 | 2.06 | 2.06 | -3.74% | 10,118 |
| Jan 9, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 7.54% | 200 |
| Jan 8, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 1,800 |
| Jan 7, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 501 |
| Jan 6, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.50% | 1 |
| Jan 5, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jan 2, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Dec 31, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Dec 30, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Dec 29, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Dec 26, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.48% | 1,651 |
| Dec 25, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | - |
| Dec 24, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | - |
| Dec 23, 2025 | 2.03 | 2.03 | 2.01 | 2.03 | 2.03 | 1.00% | 10,993 |
| Dec 22, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -9.05% | 500 |
| Dec 19, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | - | - |