RAPCO Investment PJSC (ADX:RAPCO)
United Arab Emirates · Delayed Price · Currency is AED 2.200
0.00 (0.00%)
At close: Jun 23, 2026
RAPCO Investment PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jun 22, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jun 19, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jun 18, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jun 17, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jun 16, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jun 12, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jun 11, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jun 10, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jun 9, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jun 8, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jun 5, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 267 |
| Jun 4, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jun 3, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 634 |
| Jun 2, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jun 1, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| May 25, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -1.35% | 500 |
| May 22, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | - | - |
| May 21, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | - | - |
| May 20, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | - | - |
| May 19, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | - | 1,800 |
| May 18, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 6.19% | 174 |
| May 15, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| May 14, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| May 13, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 495 |
| May 12, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| May 11, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 286 |
| May 8, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| May 7, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 390 |
| May 6, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| May 5, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| May 4, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| 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 | - | - |