RAPCO Investment PJSC (ADX:RAPCO)
United Arab Emirates · Delayed Price · Currency is AED 2.390
-0.110 (-4.40%)
At close: Nov 2, 2026
RAPCO Investment PJSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | -4.40% | 210 |
| Oct 30, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Oct 29, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Oct 28, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Oct 27, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Oct 26, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Oct 23, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Oct 22, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Oct 21, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 1 |
| Oct 20, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Oct 19, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Oct 16, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Oct 15, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Oct 14, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Oct 13, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Oct 12, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Oct 9, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Oct 8, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Oct 7, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Oct 6, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Oct 5, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Oct 2, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 4.60% | 200 |
| Oct 1, 2026 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | - | 500 |
| Sep 30, 2026 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | - | - |
| Sep 29, 2026 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | - | - |
| Sep 28, 2026 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | - | - |
| Sep 25, 2026 | 2.40 | 2.40 | 2.39 | 2.39 | 2.39 | -3.24% | 5,601 |
| Sep 24, 2026 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | - | - |
| Sep 23, 2026 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | - | 2,100 |
| Sep 22, 2026 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | - | - |
| 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 | - | - |