RAPCO Investment PJSC (ADX:RAPCO)
United Arab Emirates · Delayed Price · Currency is AED 2.200
0.00 (0.00%)
At close: Oct 10, 2025
RAPCO Investment PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 2.36 | 2.36 | 2.20 | 2.20 | 2.20 | - | 195 |
| Oct 9, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 930 |
| Oct 8, 2025 | 2.30 | 2.30 | 2.20 | 2.20 | 2.20 | -5.58% | 617 |
| Oct 7, 2025 | 2.30 | 2.33 | 2.30 | 2.33 | 2.33 | -2.92% | 336 |
| Oct 6, 2025 | 2.72 | 2.72 | 2.40 | 2.40 | 2.40 | -2.04% | 2,852 |
| Oct 3, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | - |
| Oct 2, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | - |
| Oct 1, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | - |
| Sep 30, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | - |
| Sep 29, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | - |
| Sep 26, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -9.93% | 33 |
| Sep 25, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | - |
| Sep 24, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 11.93% | 37 |
| Sep 23, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | - | - |
| Sep 22, 2025 | 2.53 | 2.53 | 2.42 | 2.43 | 2.43 | -8.30% | 370 |
| Sep 19, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | - |
| Sep 18, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | - |
| Sep 17, 2025 | 2.64 | 2.65 | 2.64 | 2.65 | 2.65 | -0.75% | 2,000 |
| Sep 16, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 8.54% | 201 |
| Sep 15, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Sep 12, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Sep 11, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -1.20% | 406 |
| Sep 10, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | - | - |
| Sep 9, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | - | - |
| Sep 8, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | - | - |
| Sep 4, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | - | 679 |
| Sep 3, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | - | 1,855 |
| Sep 2, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | - | - |
| Sep 1, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | - | - |
| Aug 29, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | -0.40% | 300 |
| Aug 28, 2025 | 2.70 | 2.70 | 2.47 | 2.50 | 2.50 | -8.42% | 1,340 |
| Aug 27, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | -1.09% | 1,052 |
| Aug 26, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | 1,815 |
| Aug 25, 2025 | 2.79 | 2.79 | 2.76 | 2.76 | 2.76 | -7.38% | 9,678 |
| Aug 22, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.33% | 33 |
| Aug 21, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | - |
| Aug 20, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | - |
| Aug 19, 2025 | 2.90 | 2.99 | 2.75 | 2.99 | 2.99 | 3.10% | 2,008 |
| Aug 18, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -3.33% | 500 |
| Aug 15, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 14, 2025 | 2.92 | 3.00 | 2.92 | 3.00 | 3.00 | - | 2,295 |
| Aug 13, 2025 | 3.09 | 3.09 | 3.00 | 3.00 | 3.00 | - | 2,310 |
| Aug 12, 2025 | 3.00 | 3.08 | 2.90 | 3.00 | 3.00 | 1.35% | 8,520 |
| Aug 11, 2025 | 2.59 | 2.97 | 2.58 | 2.96 | 2.96 | 14.29% | 30,523 |
| Aug 8, 2025 | 2.30 | 2.66 | 2.30 | 2.59 | 2.59 | 11.64% | 40,906 |
| Aug 7, 2025 | 2.30 | 2.33 | 2.20 | 2.32 | 2.32 | -0.43% | 2,016 |
| Aug 6, 2025 | 2.15 | 2.34 | 2.14 | 2.33 | 2.33 | 1.75% | 25,470 |
| Aug 5, 2025 | 2.19 | 2.29 | 2.19 | 2.29 | 2.29 | 5.53% | 4,056 |
| Aug 4, 2025 | 2.10 | 2.19 | 2.10 | 2.17 | 2.17 | 3.33% | 9,703 |
| Aug 1, 2025 | 2.06 | 2.10 | 2.06 | 2.10 | 2.10 | 1.94% | 1,964 |