RAPCO Investment PJSC (ADX:RAPCO)
United Arab Emirates · Delayed Price · Currency is AED 2.500
-0.230 (-8.42%)
At close: Aug 28, 2025
RAPCO Investment PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 2.70 | 2.70 | 2.47 | 2.50 | - | -8.42% | 1,340 |
| Aug 27, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | - | -1.09% | 1,052 |
| Aug 26, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | - | - | 1,815 |
| Aug 25, 2025 | 2.79 | 2.79 | 2.76 | 2.76 | - | -7.38% | 9,678 |
| Aug 22, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | - | -0.33% | 33 |
| Aug 21, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | - | - | - |
| Aug 20, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | - | - | - |
| Aug 19, 2025 | 2.90 | 2.99 | 2.75 | 2.99 | - | 3.10% | 2,008 |
| Aug 18, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | - | -3.33% | 500 |
| Aug 15, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | - | - | - |
| Aug 14, 2025 | 2.92 | 3.00 | 2.92 | 3.00 | - | - | 2,295 |
| Aug 13, 2025 | 3.09 | 3.09 | 3.00 | 3.00 | - | - | 2,310 |
| Aug 12, 2025 | 3.00 | 3.08 | 2.90 | 3.00 | - | 1.35% | 8,520 |
| Aug 11, 2025 | 2.59 | 2.97 | 2.58 | 2.96 | - | 14.29% | 30,523 |
| Aug 8, 2025 | 2.30 | 2.66 | 2.30 | 2.59 | - | 11.64% | 40,906 |
| Aug 7, 2025 | 2.30 | 2.33 | 2.20 | 2.32 | - | -0.43% | 2,016 |
| Aug 6, 2025 | 2.15 | 2.34 | 2.14 | 2.33 | - | 1.75% | 25,470 |
| Aug 5, 2025 | 2.19 | 2.29 | 2.19 | 2.29 | - | 5.53% | 4,056 |
| Aug 4, 2025 | 2.10 | 2.19 | 2.10 | 2.17 | - | 3.33% | 9,703 |
| Aug 1, 2025 | 2.06 | 2.10 | 2.06 | 2.10 | - | 1.94% | 1,964 |
| Jul 31, 2025 | 2.04 | 2.06 | 2.04 | 2.06 | - | 1.98% | 1,581 |
| Jul 30, 2025 | 2.02 | 2.05 | 2.02 | 2.02 | - | 2.54% | 4,071 |
| Jul 29, 2025 | 2.13 | 2.13 | 1.96 | 1.97 | - | -9.22% | 39,555 |
| Jul 28, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | - | - | 231 |
| Jul 25, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | - | -1.36% | 991 |
| Jul 24, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | - | - | - |
| Jul 23, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | - | - | - |
| Jul 22, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | - | - | - |
| Jul 21, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | - | 1.38% | 30 |
| Jul 18, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | - | - | - |
| Jul 17, 2025 | 2.20 | 2.40 | 2.17 | 2.17 | - | -0.91% | 22,593 |
| Jul 16, 2025 | 2.13 | 2.27 | 2.13 | 2.19 | - | 2.82% | 8,407 |
| Jul 15, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | - | -0.47% | 2,000 |
| Jul 14, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | - | - | - |
| Jul 11, 2025 | 2.12 | 2.25 | 2.09 | 2.14 | - | -6.96% | 11,746 |
| Jul 10, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | - | - | - |
| Jul 9, 2025 | 2.15 | 2.30 | 2.15 | 2.30 | - | -0.86% | 3,325 |
| Jul 8, 2025 | 2.31 | 2.32 | 2.31 | 2.32 | - | - | 2,156 |
| Jul 7, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | - | - | - |
| Jul 4, 2025 | 2.25 | 2.32 | 2.25 | 2.32 | - | 5.94% | 2,011 |
| Jul 3, 2025 | 2.18 | 2.46 | 2.14 | 2.19 | - | - | 22,276 |
| Jul 2, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | - | 0.46% | 50 |
| Jul 1, 2025 | 2.10 | 2.18 | 2.10 | 2.18 | - | -2.68% | 1,592 |
| Jun 30, 2025 | 2.18 | 2.26 | 2.18 | 2.24 | - | 2.28% | 5,665 |
| Jun 26, 2025 | 2.17 | 2.40 | 2.10 | 2.19 | - | 4.29% | 25,229 |
| Jun 25, 2025 | 1.91 | 2.17 | 1.91 | 2.10 | - | 10.53% | 25,349 |
| Jun 24, 2025 | 1.85 | 1.90 | 1.85 | 1.90 | - | 2.70% | 2,876 |
| Jun 23, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | - | - | - |
| Jun 20, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | - | - | 500 |
| Jun 19, 2025 | 1.88 | 1.88 | 1.71 | 1.85 | - | -2.63% | 5,639 |