RAPCO Investment PJSC (ADX:RAPCO)
United Arab Emirates · Delayed Price · Currency is AED 2.470
0.00 (0.00%)
At close: Sep 22, 2026
RAPCO Investment PJSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | - | - |
| Sep 18, 2026 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | - | - |
| Sep 17, 2026 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | -5.00% | 1,000 |
| Sep 16, 2026 | 2.50 | 2.60 | 2.50 | 2.60 | 2.60 | 8.33% | 251 |
| Sep 15, 2026 | 2.30 | 2.40 | 2.30 | 2.40 | 2.40 | 9.59% | 502 |
| Sep 14, 2026 | 2.28 | 2.28 | 2.19 | 2.19 | 2.19 | -3.95% | 760 |
| Sep 11, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Sep 10, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Sep 9, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Sep 8, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Sep 7, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Sep 4, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Sep 3, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Sep 2, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Sep 1, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Aug 31, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Aug 27, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Aug 26, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Aug 25, 2026 | 2.40 | 2.40 | 2.28 | 2.28 | 2.28 | -5.00% | 2,000 |
| Aug 24, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Aug 21, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Aug 20, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -4.00% | 300 |
| Aug 19, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Aug 18, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Aug 17, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Aug 14, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Aug 13, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 5,545 |
| Aug 12, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 1,981 |
| Aug 11, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 45 |
| Aug 10, 2026 | 2.40 | 2.50 | 2.40 | 2.50 | 2.50 | 8.70% | 500 |
| Aug 7, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Aug 6, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 4.55% | 1,384 |
| Aug 5, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Aug 4, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Aug 3, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jul 31, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jul 30, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jul 29, 2026 | 2.25 | 2.25 | 2.20 | 2.20 | 2.20 | - | 13,000 |
| Jul 28, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jul 27, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jul 24, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jul 23, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jul 22, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jul 21, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jul 20, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jul 17, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jul 16, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jul 15, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jul 14, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jul 13, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |