Response Plus Holding PJSC (ADX:RPM)
United Arab Emirates · Delayed Price · Currency is AED 2.970
-0.030 (-1.00%)
Last updated: Feb 27, 2026, 10:00 AM GST
ADX:RPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 2.99 | 2.99 | 2.96 | 2.97 | 2.97 | -1.00% | 11,897 |
| Feb 26, 2026 | 3.00 | 3.01 | 3.00 | 3.00 | 3.00 | -0.33% | 21,651 |
| Feb 25, 2026 | 3.02 | 3.07 | 3.01 | 3.01 | 3.01 | -0.66% | 34,193 |
| Feb 24, 2026 | 3.07 | 3.07 | 3.03 | 3.03 | 3.03 | 0.33% | 200 |
| Feb 23, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -2.27% | 2,034 |
| Feb 20, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | - |
| Feb 19, 2026 | 3.02 | 3.09 | 3.01 | 3.09 | 3.09 | - | 2,205 |
| Feb 18, 2026 | 3.02 | 3.09 | 3.02 | 3.09 | 3.09 | 2.66% | 174 |
| Feb 17, 2026 | 3.13 | 3.13 | 3.00 | 3.01 | 3.01 | -1.31% | 9,841 |
| Feb 16, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | 3,500 |
| Feb 13, 2026 | 3.08 | 3.15 | 3.00 | 3.05 | 3.05 | -0.97% | 63,311 |
| Feb 12, 2026 | 3.03 | 3.08 | 3.01 | 3.08 | 3.08 | 1.65% | 8,078 |
| Feb 11, 2026 | 3.08 | 3.08 | 3.03 | 3.03 | 3.03 | -0.66% | 800 |
| Feb 10, 2026 | 3.07 | 3.07 | 3.05 | 3.05 | 3.05 | -0.65% | 20,672 |
| Feb 9, 2026 | 3.04 | 3.10 | 2.99 | 3.07 | 3.07 | -0.32% | 57,285 |
| Feb 6, 2026 | 3.02 | 3.13 | 3.02 | 3.08 | 3.08 | -0.96% | 13,849 |
| Feb 5, 2026 | 3.05 | 3.12 | 3.01 | 3.11 | 3.11 | 1.97% | 25,419 |
| Feb 4, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 1.33% | 40 |
| Feb 3, 2026 | 3.07 | 3.07 | 3.01 | 3.01 | 3.01 | 0.67% | 1,526 |
| Feb 2, 2026 | 3.08 | 3.08 | 2.96 | 2.99 | 2.99 | -1.97% | 189,686 |
| Jan 30, 2026 | 3.08 | 3.08 | 3.05 | 3.05 | 3.05 | -0.97% | 1,222 |
| Jan 29, 2026 | 3.14 | 3.14 | 3.08 | 3.08 | 3.08 | -1.28% | 1,268 |
| Jan 28, 2026 | 3.07 | 3.12 | 3.05 | 3.12 | 3.12 | 1.63% | 15,619 |
| Jan 27, 2026 | 3.13 | 3.13 | 3.07 | 3.07 | 3.07 | -2.23% | 2,057 |
| Jan 26, 2026 | 3.12 | 3.16 | 3.12 | 3.14 | 3.14 | 2.61% | 7,900 |
| Jan 23, 2026 | 3.12 | 3.15 | 3.02 | 3.06 | 3.06 | 1.32% | 26,922 |
| Jan 22, 2026 | 3.10 | 3.10 | 2.99 | 3.02 | 3.02 | -2.58% | 24,915 |
| Jan 21, 2026 | 3.07 | 3.10 | 2.96 | 3.10 | 3.10 | 0.98% | 41,695 |
| Jan 20, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - | - |
| Jan 19, 2026 | 3.03 | 3.16 | 3.03 | 3.07 | 3.07 | -2.54% | 520 |
| Jan 16, 2026 | 3.06 | 3.15 | 3.02 | 3.15 | 3.15 | 2.94% | 11,575 |
| Jan 15, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Jan 14, 2026 | 3.17 | 3.17 | 3.06 | 3.06 | 3.06 | -3.47% | 16,006 |
| Jan 13, 2026 | 3.18 | 3.18 | 3.10 | 3.17 | 3.17 | 3.26% | 5,116 |
| Jan 12, 2026 | 3.10 | 3.10 | 3.06 | 3.07 | 3.07 | -0.97% | 7,857 |
| Jan 9, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 2,971 |
| Jan 8, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.32% | 100 |
| Jan 7, 2026 | 3.18 | 3.18 | 3.09 | 3.09 | 3.09 | -0.64% | 2,561 |
| Jan 6, 2026 | 3.11 | 3.18 | 3.11 | 3.11 | 3.11 | - | 3,092 |
| Jan 5, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | - | - |
| Jan 2, 2026 | 3.12 | 3.12 | 3.08 | 3.11 | 3.11 | -2.20% | 25,480 |
| Dec 31, 2025 | 3.15 | 3.18 | 3.11 | 3.18 | 3.18 | 2.25% | 10,102 |
| Dec 30, 2025 | 3.16 | 3.16 | 3.10 | 3.11 | 3.11 | -0.96% | 16,202 |
| Dec 29, 2025 | 3.26 | 3.26 | 3.14 | 3.14 | 3.14 | -3.38% | 4,159 |
| Dec 26, 2025 | 3.26 | 3.29 | 3.18 | 3.25 | 3.25 | 1.56% | 5,245 |
| Dec 25, 2025 | 3.19 | 3.25 | 3.18 | 3.20 | 3.20 | 2.89% | 51,322 |
| Dec 24, 2025 | 3.11 | 3.18 | 3.11 | 3.11 | 3.11 | - | 3,615 |
| Dec 23, 2025 | 3.18 | 3.20 | 3.11 | 3.11 | 3.11 | -0.32% | 7,977 |
| Dec 22, 2025 | 3.14 | 3.16 | 3.11 | 3.12 | 3.12 | -0.64% | 13,407 |
| Dec 19, 2025 | 3.22 | 3.22 | 3.14 | 3.14 | 3.14 | -2.48% | 5,121 |