RAPCO Investment PJSC (ADX:RAPCO)
United Arab Emirates · Delayed Price · Currency is AED 2.100
0.00 (0.00%)
At close: May 1, 2026
RAPCO Investment PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Apr 30, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Apr 29, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 3,590 |
| Apr 28, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Apr 27, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 500 |
| Apr 24, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Apr 23, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Apr 22, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.94% | 298 |
| Apr 21, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Apr 20, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | 240 |
| Apr 17, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Apr 16, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.95% | 100 |
| Apr 15, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Apr 14, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Apr 13, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 30 |
| Apr 10, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Apr 9, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Apr 8, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Apr 7, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 1,336 |
| Apr 6, 2026 | 2.20 | 2.20 | 2.10 | 2.10 | 2.10 | -4.55% | 9,794 |
| Apr 3, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Apr 2, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -3.51% | 330 |
| Apr 1, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Mar 31, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Mar 30, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Mar 27, 2026 | 2.26 | 2.28 | 2.26 | 2.28 | 2.28 | -3.80% | 1,430 |
| Mar 26, 2026 | 2.38 | 2.38 | 2.37 | 2.37 | 2.37 | -4.82% | 3,600 |
| Mar 25, 2026 | 2.20 | 2.49 | 2.20 | 2.49 | 2.49 | 13.18% | 8,928 |
| Mar 24, 2026 | 2.06 | 2.20 | 2.06 | 2.20 | 2.20 | 10.00% | 5,342 |
| Mar 23, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Mar 18, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Mar 17, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 4,144 |
| Mar 16, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Mar 13, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Mar 12, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Mar 11, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 2,820 |
| Mar 10, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Mar 9, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 74 |
| Mar 6, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Mar 5, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 250 |
| Mar 4, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.50% | 1,000 |
| 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 |