Response Plus Holding PJSC (ADX:RPM)
United Arab Emirates · Delayed Price · Currency is AED 4.110
+0.030 (0.74%)
At close: Jul 30, 2025, 2:44 PM GST
ADX:RPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.14 | 4.27 | 4.03 | 4.16 | - | 0.48% | 57,751 |
| Jul 31, 2025 | 4.14 | 4.28 | 4.11 | 4.14 | - | 0.73% | 93,905 |
| Jul 30, 2025 | 4.09 | 4.11 | 4.08 | 4.11 | - | 0.74% | 29,731 |
| Jul 29, 2025 | 4.14 | 4.15 | 4.07 | 4.08 | - | -1.21% | 41,702 |
| Jul 28, 2025 | 4.10 | 4.13 | 4.06 | 4.13 | - | 1.47% | 11,942 |
| Jul 25, 2025 | 4.09 | 4.14 | 4.07 | 4.07 | - | -0.49% | 22,910 |
| Jul 24, 2025 | 4.06 | 4.13 | 4.06 | 4.09 | - | 0.74% | 43,838 |
| Jul 23, 2025 | 4.06 | 4.18 | 4.06 | 4.06 | - | -0.49% | 22,530 |
| Jul 22, 2025 | 4.06 | 4.10 | 4.06 | 4.08 | - | -0.49% | 4,635 |
| Jul 21, 2025 | 4.06 | 4.17 | 4.06 | 4.10 | - | 0.99% | 30,070 |
| Jul 18, 2025 | 4.08 | 4.09 | 4.06 | 4.06 | - | -0.25% | 48,290 |
| Jul 17, 2025 | 4.22 | 4.28 | 4.05 | 4.07 | - | -1.69% | 107,183 |
| Jul 16, 2025 | 4.17 | 4.28 | 4.13 | 4.14 | - | -0.72% | 22,865 |
| Jul 15, 2025 | 4.12 | 4.18 | 4.10 | 4.17 | - | 1.46% | 39,730 |
| Jul 14, 2025 | 4.21 | 4.21 | 4.04 | 4.11 | - | -2.38% | 29,632 |
| Jul 11, 2025 | 4.22 | 4.22 | 4.12 | 4.21 | - | 1.45% | 51,285 |
| Jul 10, 2025 | 4.15 | 4.24 | 4.15 | 4.15 | - | - | 21,040 |
| Jul 9, 2025 | 4.22 | 4.22 | 4.15 | 4.15 | - | -1.66% | 10,555 |
| Jul 8, 2025 | 4.13 | 4.23 | 4.13 | 4.22 | - | 2.43% | 27,733 |
| Jul 7, 2025 | 4.26 | 4.29 | 4.12 | 4.12 | - | -2.83% | 15,446 |
| Jul 4, 2025 | 4.30 | 4.36 | 4.20 | 4.24 | - | -1.40% | 159,662 |
| Jul 3, 2025 | 4.34 | 4.36 | 4.20 | 4.30 | - | -1.60% | 26,407 |
| Jul 2, 2025 | 4.38 | 4.38 | 4.36 | 4.37 | - | -0.23% | 28,340 |
| Jul 1, 2025 | 4.38 | 4.39 | 4.31 | 4.38 | - | 0.69% | 51,694 |
| Jun 30, 2025 | 4.38 | 4.39 | 4.29 | 4.35 | - | -1.36% | 113,216 |
| Jun 26, 2025 | 4.39 | 4.41 | 4.34 | 4.41 | - | 0.23% | 81,246 |
| Jun 25, 2025 | 4.40 | 4.42 | 4.30 | 4.40 | - | -0.23% | 103,988 |
| Jun 24, 2025 | 4.35 | 4.41 | 4.30 | 4.41 | - | 1.38% | 40,129 |
| Jun 23, 2025 | 4.30 | 4.39 | 4.29 | 4.35 | - | 2.11% | 6,642 |
| Jun 20, 2025 | 4.41 | 4.41 | 4.26 | 4.26 | - | -0.70% | 126,730 |
| Jun 19, 2025 | 4.31 | 4.33 | 4.23 | 4.29 | - | -0.46% | 1,563,320 |
| Jun 18, 2025 | 4.42 | 4.42 | 4.31 | 4.31 | - | -4.22% | 1,553,888 |
| Jun 17, 2025 | 4.33 | 4.50 | 4.33 | 4.50 | - | 0.90% | 1,561,313 |
| Jun 16, 2025 | 4.35 | 4.46 | 4.32 | 4.46 | - | 3.72% | 1,530,211 |
| Jun 13, 2025 | 4.29 | 4.45 | 4.22 | 4.30 | - | -1.60% | 1,567,623 |
| Jun 12, 2025 | 4.38 | 4.42 | 4.36 | 4.37 | - | -1.80% | 1,281,562 |
| Jun 11, 2025 | 4.44 | 4.47 | 4.38 | 4.45 | - | 0.23% | 1,265,541 |
| Jun 10, 2025 | 4.35 | 4.48 | 4.35 | 4.44 | - | 0.45% | 1,297,956 |
| Jun 9, 2025 | 4.40 | 4.50 | 4.25 | 4.42 | - | 0.45% | 1,504,144 |
| Jun 4, 2025 | 4.50 | 4.50 | 4.40 | 4.40 | - | -2.44% | 1,426,742 |
| Jun 3, 2025 | 4.31 | 4.56 | 4.31 | 4.51 | - | 0.67% | 1,541,691 |
| Jun 2, 2025 | 4.45 | 4.59 | 4.33 | 4.48 | - | 0.67% | 1,801,808 |
| May 30, 2025 | 4.41 | 4.56 | 4.19 | 4.45 | - | -0.45% | 3,380,989 |
| May 29, 2025 | 4.50 | 4.59 | 4.44 | 4.47 | - | -2.83% | 1,655,380 |
| May 28, 2025 | 4.56 | 4.63 | 4.56 | 4.60 | - | - | 3,260,470 |
| May 27, 2025 | 4.60 | 4.66 | 4.58 | 4.60 | - | 1.10% | 1,619,898 |
| May 26, 2025 | 4.44 | 4.65 | 4.44 | 4.55 | - | 1.11% | 1,652,137 |
| May 23, 2025 | 4.69 | 4.69 | 4.50 | 4.50 | - | -4.05% | 1,716,045 |
| May 22, 2025 | 4.65 | 4.70 | 4.44 | 4.69 | - | 0.86% | 1,884,231 |
| May 21, 2025 | 4.40 | 4.69 | 4.40 | 4.65 | - | 5.92% | 3,585,209 |