RAPCO Investment PJSC (ADX:RAPCO)
United Arab Emirates · Delayed Price · Currency is AED 2.230
0.00 (0.00%)
At close: May 22, 2026
RAPCO Investment PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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 | - | - |