RAPCO Investment PJSC (ADX:RAPCO)
United Arab Emirates · Delayed Price · Currency is AED 1.950
-0.110 (-5.34%)
At close: Jan 19, 2026
RAPCO Investment PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Dec 18, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | - | 2,000 |
| Dec 17, 2025 | 2.01 | 2.21 | 2.01 | 2.21 | 2.21 | - | 453 |
| Dec 16, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | - | - |
| Dec 15, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | - | - |
| Dec 12, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | - | - |
| Dec 11, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | - | - |
| Dec 10, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | - | - |
| Dec 9, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | - | 750 |
| Dec 8, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | - | 1,700 |
| Dec 5, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | - | - |
| Dec 4, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 1.38% | 1,520 |
| Dec 3, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -1.80% | 1,800 |
| Nov 28, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Nov 27, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Nov 26, 2025 | 2.22 | 2.25 | 2.22 | 2.22 | 2.22 | 3.26% | 2,301 |
| Nov 25, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 4.37% | 466 |
| Nov 24, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Nov 21, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Nov 20, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 3.00% | 1,000 |
| Nov 19, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Nov 18, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -5.66% | 2,200 |
| Nov 17, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Nov 14, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | 215 |
| Nov 13, 2025 | 2.08 | 2.12 | 2.08 | 2.12 | 2.12 | 2.91% | 3,949 |
| Nov 12, 2025 | 2.16 | 2.16 | 2.06 | 2.06 | 2.06 | -4.63% | 3,518 |
| Nov 11, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Nov 10, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Nov 7, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |