Response Plus Holding PJSC (ADX:RPM)
United Arab Emirates · Delayed Price · Currency is AED 3.750
0.00 (0.00%)
At close: Oct 30, 2025
ADX:RPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 3.75 | 3.85 | 3.75 | 3.75 | 3.75 | - | 3,655 |
| Oct 29, 2025 | 3.78 | 3.79 | 3.75 | 3.75 | 3.75 | -1.06% | 5,208 |
| Oct 28, 2025 | 3.89 | 3.90 | 3.79 | 3.79 | 3.79 | -0.52% | 4,745 |
| Oct 27, 2025 | 3.90 | 3.90 | 3.81 | 3.81 | 3.81 | -0.26% | 1,677 |
| Oct 24, 2025 | 3.82 | 3.82 | 3.80 | 3.82 | 3.82 | -0.52% | 23,852 |
| Oct 23, 2025 | 3.83 | 3.90 | 3.82 | 3.84 | 3.84 | 0.26% | 40,649 |
| Oct 22, 2025 | 3.83 | 3.96 | 3.82 | 3.83 | 3.83 | 0.26% | 29,921 |
| Oct 21, 2025 | 3.85 | 3.92 | 3.82 | 3.82 | 3.82 | - | 33,098 |
| Oct 20, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -2.55% | 1,012 |
| Oct 17, 2025 | 3.84 | 3.92 | 3.83 | 3.92 | 3.92 | 2.62% | 5,933 |
| Oct 16, 2025 | 3.83 | 3.83 | 3.82 | 3.82 | 3.82 | -0.26% | 3,125 |
| Oct 15, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | - | 1,009 |
| Oct 14, 2025 | 3.84 | 3.84 | 3.83 | 3.83 | 3.83 | -0.26% | 6,609 |
| Oct 13, 2025 | 3.82 | 3.86 | 3.82 | 3.84 | 3.84 | 0.52% | 4,738 |
| Oct 10, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | 1,154 |
| Oct 9, 2025 | 3.84 | 3.84 | 3.82 | 3.82 | 3.82 | -0.78% | 45,582 |
| Oct 8, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | 23,022 |
| Oct 7, 2025 | 3.93 | 3.93 | 3.85 | 3.85 | 3.85 | - | 20,290 |
| Oct 6, 2025 | 3.88 | 3.88 | 3.85 | 3.85 | 3.85 | - | 4,933 |
| Oct 3, 2025 | 3.87 | 3.89 | 3.85 | 3.85 | 3.85 | -0.26% | 1,938 |
| Oct 2, 2025 | 3.84 | 3.86 | 3.83 | 3.86 | 3.86 | 0.52% | 4,332 |
| Oct 1, 2025 | 3.86 | 3.86 | 3.83 | 3.84 | 3.84 | -0.52% | 72,371 |
| Sep 30, 2025 | 3.88 | 3.88 | 3.85 | 3.86 | 3.86 | -0.52% | 101,644 |
| Sep 29, 2025 | 3.93 | 3.95 | 3.88 | 3.88 | 3.88 | -0.77% | 10,354 |
| Sep 26, 2025 | 3.94 | 4.03 | 3.91 | 3.91 | 3.91 | -3.93% | 6,483 |
| Sep 25, 2025 | 3.98 | 4.07 | 3.94 | 4.07 | 4.07 | 2.52% | 59,596 |
| Sep 24, 2025 | 3.99 | 3.99 | 3.91 | 3.97 | 3.97 | - | 3,117 |
| Sep 23, 2025 | 3.95 | 4.08 | 3.89 | 3.97 | 3.97 | 2.58% | 106,326 |
| Sep 22, 2025 | 3.88 | 3.88 | 3.87 | 3.87 | 3.87 | -0.26% | 5,173 |
| Sep 19, 2025 | 3.96 | 4.00 | 3.87 | 3.88 | 3.88 | -1.77% | 16,731 |
| Sep 18, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 1.02% | 300 |
| Sep 17, 2025 | 3.88 | 3.97 | 3.88 | 3.91 | 3.91 | 0.77% | 1,733 |
| Sep 16, 2025 | 3.98 | 3.98 | 3.88 | 3.88 | 3.88 | 0.52% | 801 |
| Sep 15, 2025 | 3.88 | 3.91 | 3.86 | 3.86 | 3.86 | -1.78% | 1,354 |
| Sep 12, 2025 | 3.89 | 3.93 | 3.86 | 3.93 | 3.93 | 1.03% | 16,902 |
| Sep 11, 2025 | 3.89 | 3.91 | 3.89 | 3.89 | 3.89 | -0.26% | 6,800 |
| Sep 10, 2025 | 3.91 | 3.91 | 3.90 | 3.90 | 3.90 | - | 1,923 |
| Sep 9, 2025 | 3.96 | 3.96 | 3.90 | 3.90 | 3.90 | - | 2,130 |
| Sep 8, 2025 | 3.90 | 3.91 | 3.90 | 3.90 | 3.90 | - | 2,106 |
| Sep 4, 2025 | 3.93 | 3.99 | 3.89 | 3.90 | 3.90 | -0.76% | 9,359 |
| Sep 3, 2025 | 3.89 | 4.02 | 3.89 | 3.93 | 3.93 | 1.81% | 4,100 |
| Sep 2, 2025 | 3.99 | 4.00 | 3.86 | 3.86 | 3.86 | - | 11,091 |
| Sep 1, 2025 | 4.12 | 4.12 | 3.86 | 3.86 | 3.86 | -1.53% | 6,501 |
| Aug 29, 2025 | 3.94 | 3.95 | 3.92 | 3.92 | 3.92 | -0.51% | 9,996 |
| Aug 28, 2025 | 3.95 | 3.95 | 3.94 | 3.94 | 3.94 | -0.25% | 10,297 |
| Aug 27, 2025 | 4.00 | 4.00 | 3.95 | 3.95 | 3.95 | -0.25% | 55,673 |
| Aug 26, 2025 | 3.98 | 4.03 | 3.96 | 3.96 | 3.96 | -0.50% | 1,859 |
| Aug 25, 2025 | 3.99 | 3.99 | 3.98 | 3.98 | 3.98 | 0.25% | 1,389 |
| Aug 22, 2025 | 3.97 | 4.04 | 3.96 | 3.97 | 3.97 | 0.25% | 13,581 |
| Aug 21, 2025 | 3.94 | 4.00 | 3.93 | 3.96 | 3.96 | 1.02% | 29,502 |