Response Plus Holding PJSC (ADX:RPM)
United Arab Emirates · Delayed Price · Currency is AED 2.080
-0.010 (-0.48%)
At close: Nov 2, 2026
ADX:RPM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 2.09 | 2.09 | 2.08 | 2.08 | 2.08 | -0.48% | 12,200 |
| Oct 30, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -1.42% | 2,092 |
| Oct 29, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Oct 28, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Oct 27, 2026 | 2.11 | 2.12 | 2.10 | 2.12 | 2.12 | 1.92% | 9,355 |
| Oct 26, 2026 | 2.07 | 2.08 | 2.04 | 2.08 | 2.08 | 0.48% | 62,100 |
| Oct 23, 2026 | 2.13 | 2.18 | 2.07 | 2.07 | 2.07 | -4.61% | 116,249 |
| Oct 22, 2026 | 2.14 | 2.17 | 2.14 | 2.17 | 2.17 | 0.93% | 32,280 |
| Oct 21, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 45 |
| Oct 20, 2026 | 2.20 | 2.20 | 2.15 | 2.15 | 2.15 | - | 10,928 |
| Oct 19, 2026 | 2.20 | 2.20 | 2.15 | 2.15 | 2.15 | -2.27% | 742 |
| Oct 16, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Oct 15, 2026 | 2.16 | 2.20 | 2.16 | 2.20 | 2.20 | 0.92% | 133,064 |
| Oct 14, 2026 | 2.17 | 2.19 | 2.14 | 2.18 | 2.18 | -0.46% | 44,572 |
| Oct 13, 2026 | 2.19 | 2.19 | 2.16 | 2.19 | 2.19 | -0.45% | 35,933 |
| Oct 12, 2026 | 2.14 | 2.20 | 2.14 | 2.20 | 2.20 | 3.29% | 15,022 |
| Oct 9, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - | - |
| Oct 8, 2026 | 2.19 | 2.19 | 2.13 | 2.13 | 2.13 | -0.47% | 17,647 |
| Oct 7, 2026 | 2.17 | 2.20 | 2.14 | 2.14 | 2.14 | -1.38% | 7,526 |
| Oct 6, 2026 | 2.16 | 2.17 | 2.16 | 2.17 | 2.17 | 2.84% | 3,024 |
| Oct 5, 2026 | 2.17 | 2.17 | 2.11 | 2.11 | 2.11 | -0.47% | 10,034 |
| Oct 2, 2026 | 2.14 | 2.14 | 2.10 | 2.12 | 2.12 | -1.40% | 18,000 |
| Oct 1, 2026 | 2.16 | 2.16 | 2.14 | 2.15 | 2.15 | -1.38% | 11,200 |
| Sep 30, 2026 | 2.21 | 2.21 | 2.14 | 2.18 | 2.18 | - | 10,600 |
| Sep 29, 2026 | 2.17 | 2.21 | 2.17 | 2.18 | 2.18 | -1.80% | 9,045 |
| Sep 28, 2026 | 2.21 | 2.22 | 2.17 | 2.22 | 2.22 | 0.91% | 102,714 |
| Sep 25, 2026 | 2.20 | 2.21 | 2.15 | 2.20 | 2.20 | 1.38% | 13,811 |
| Sep 24, 2026 | 2.17 | 2.20 | 2.17 | 2.17 | 2.17 | -1.81% | 4,360 |
| Sep 23, 2026 | 2.18 | 2.21 | 2.16 | 2.21 | 2.21 | 1.38% | 79,020 |
| Sep 22, 2026 | 2.21 | 2.21 | 2.18 | 2.18 | 2.18 | -1.36% | 13,698 |
| Sep 21, 2026 | 2.16 | 2.21 | 2.16 | 2.21 | 2.21 | 1.84% | 7,500 |
| Sep 18, 2026 | 2.20 | 2.20 | 2.17 | 2.17 | 2.17 | -1.36% | 15,346 |
| Sep 17, 2026 | 2.22 | 2.23 | 2.18 | 2.20 | 2.20 | 0.92% | 50,068 |
| Sep 16, 2026 | 2.20 | 2.20 | 2.18 | 2.18 | 2.18 | -1.80% | 14,484 |
| Sep 15, 2026 | 2.21 | 2.23 | 2.20 | 2.22 | 2.22 | 1.83% | 42,672 |
| Sep 14, 2026 | 2.20 | 2.25 | 2.15 | 2.18 | 2.18 | -0.91% | 76,402 |
| Sep 11, 2026 | 2.17 | 2.20 | 2.17 | 2.20 | 2.20 | 0.46% | 55,441 |
| Sep 10, 2026 | 2.15 | 2.20 | 2.15 | 2.19 | 2.19 | 2.34% | 24,742 |
| Sep 9, 2026 | 2.20 | 2.20 | 2.14 | 2.14 | 2.14 | -1.38% | 10,668 |
| Sep 8, 2026 | 2.08 | 2.24 | 2.08 | 2.17 | 2.17 | 2.84% | 147,908 |
| Sep 7, 2026 | 2.13 | 2.13 | 2.11 | 2.11 | 2.11 | -0.94% | 16,000 |
| Sep 4, 2026 | 2.12 | 2.17 | 2.12 | 2.13 | 2.13 | 1.43% | 39,601 |
| Sep 3, 2026 | 2.08 | 2.12 | 2.08 | 2.10 | 2.10 | 0.96% | 46,591 |
| Sep 2, 2026 | 2.05 | 2.08 | 2.03 | 2.08 | 2.08 | - | 6,091 |
| Sep 1, 2026 | 2.06 | 2.08 | 2.04 | 2.08 | 2.08 | 1.46% | 5,705 |
| Aug 31, 2026 | 2.06 | 2.09 | 2.05 | 2.05 | 2.05 | 0.49% | 21,610 |
| Aug 27, 2026 | 2.11 | 2.15 | 2.00 | 2.04 | 2.04 | -2.86% | 158,469 |
| Aug 26, 2026 | 2.15 | 2.16 | 2.10 | 2.10 | 2.10 | -1.87% | 76,726 |
| Aug 25, 2026 | 2.19 | 2.22 | 2.14 | 2.14 | 2.14 | -1.38% | 126,579 |
| Aug 24, 2026 | 2.25 | 2.25 | 2.14 | 2.17 | 2.17 | -3.56% | 392,929 |