Skip to main content
logo
RAPCO Investment PJSC (ADX:RAPCO)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
2.000
0.00 (0.00%)
At close: Mar 18, 2026

RAPCO Investment PJSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 23, 20262.002.002.002.002.00--
Mar 18, 20262.002.002.002.002.00--
Mar 17, 20262.002.002.002.002.00-4,144
Mar 16, 20262.002.002.002.002.00--
Mar 13, 20262.002.002.002.002.00--
Mar 12, 20262.002.002.002.002.00--
Mar 11, 20262.002.002.002.002.00-2,820
Mar 10, 20262.002.002.002.002.00--
Mar 9, 20262.002.002.002.002.00-74
Mar 6, 20262.002.002.002.002.00--
Mar 5, 20262.002.002.002.002.00-250
Mar 4, 20262.002.002.002.002.00-0.50%1,000
Feb 27, 20262.012.012.012.012.01--
Feb 26, 20262.012.012.012.012.01-3.83%1,000
Feb 25, 20262.092.092.092.092.09-0.48%9
Feb 24, 20262.102.102.102.102.10-150
Feb 23, 20262.102.102.102.102.10--
Feb 20, 20262.102.102.102.102.10--
Feb 19, 20262.012.102.012.102.10-1.41%704
Feb 18, 20262.092.132.092.132.136.50%1,634
Feb 17, 20262.002.002.002.002.00-8,484
Feb 16, 20262.002.002.002.002.00--
Feb 13, 20262.002.002.002.002.00-0.99%81
Feb 12, 20262.032.032.022.022.02-988
Feb 11, 20262.032.032.022.022.02-6.05%3,900
Feb 10, 20262.152.152.152.152.15-50
Feb 9, 20262.152.152.152.152.156.97%49,530
Feb 6, 20262.012.012.012.012.01--
Feb 5, 20262.012.012.012.012.01-7.37%50
Feb 4, 20262.202.202.172.172.17-1.36%2,896
Feb 3, 20262.042.202.042.202.207.32%38,088
Feb 2, 20262.052.052.052.052.05--
Jan 30, 20262.052.052.052.052.05--
Jan 29, 20262.052.052.052.052.052.50%500
Jan 28, 20262.002.002.002.002.00-27,591
Jan 27, 20261.912.001.912.002.005.26%7,030
Jan 26, 20261.951.981.901.901.901.06%4,211
Jan 23, 20261.921.921.881.881.88-2.08%1,050
Jan 22, 20261.901.921.901.921.92-3.52%1,300
Jan 21, 20261.931.991.931.991.992.05%12,999
Jan 20, 20261.911.951.911.951.95-2,900
Jan 19, 20261.901.951.861.951.95-5.34%278,783
Jan 16, 20262.062.062.062.062.06--
Jan 15, 20262.062.062.062.062.06--
Jan 14, 20262.062.062.062.062.06--
Jan 13, 20262.062.062.062.062.06-21,771
Jan 12, 20262.052.062.052.062.06-3.74%10,118
Jan 9, 20262.142.142.142.142.147.54%200
Jan 8, 20261.991.991.991.991.99-1,800
Jan 7, 20261.991.991.991.991.99-501