Response Plus Holding PJSC (ADX:RPM)
United Arab Emirates · Delayed Price · Currency is AED 2.080
0.00 (0.00%)
At close: Sep 2, 2026
ADX:RPM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 2.17 | 2.30 | 2.16 | 2.25 | 2.25 | 2.27% | 443,572 |
| Aug 20, 2026 | 2.02 | 2.28 | 2.01 | 2.20 | 2.20 | 9.45% | 1,046,732 |
| Aug 19, 2026 | 1.93 | 2.08 | 1.90 | 2.01 | 2.01 | 4.69% | 267,676 |
| Aug 18, 2026 | 1.94 | 1.97 | 1.88 | 1.92 | 1.92 | 2.67% | 57,631 |
| Aug 17, 2026 | 1.90 | 1.93 | 1.87 | 1.87 | 1.87 | -0.53% | 69,020 |
| Aug 14, 2026 | 1.91 | 1.91 | 1.87 | 1.88 | 1.88 | -0.53% | 15,487 |
| Aug 13, 2026 | 1.91 | 1.92 | 1.89 | 1.89 | 1.89 | 0.53% | 12,322 |
| Aug 12, 2026 | 1.90 | 1.93 | 1.88 | 1.88 | 1.88 | 0.53% | 2,046 |
| Aug 11, 2026 | 1.94 | 1.94 | 1.86 | 1.87 | 1.87 | -2.60% | 221,818 |
| Aug 10, 2026 | 1.95 | 1.98 | 1.91 | 1.92 | 1.92 | -2.04% | 23,287 |
| Aug 7, 2026 | 1.98 | 2.00 | 1.94 | 1.96 | 1.96 | -3.92% | 351,566 |
| Aug 6, 2026 | 2.14 | 2.14 | 2.04 | 2.04 | 2.04 | -1.92% | 80,338 |
| Aug 5, 2026 | 2.18 | 2.21 | 2.14 | 2.14 | 2.08 | 0.47% | 396,757 |
| Aug 4, 2026 | 2.16 | 2.18 | 2.13 | 2.13 | 2.07 | -1.39% | 89,658 |
| Aug 3, 2026 | 2.11 | 2.18 | 2.11 | 2.16 | 2.10 | 2.37% | 27,380 |
| Jul 31, 2026 | 2.15 | 2.18 | 2.11 | 2.11 | 2.05 | 1.44% | 18,939 |
| Jul 30, 2026 | 2.13 | 2.13 | 2.08 | 2.08 | 2.02 | -2.35% | 21,655 |
| Jul 29, 2026 | 2.09 | 2.25 | 2.09 | 2.13 | 2.07 | 4.41% | 223,068 |
| Jul 28, 2026 | 2.08 | 2.08 | 2.04 | 2.04 | 1.98 | - | 533 |
| Jul 27, 2026 | 2.07 | 2.07 | 2.04 | 2.04 | 1.98 | -1.45% | 10,008 |
| Jul 24, 2026 | 2.05 | 2.07 | 2.02 | 2.07 | 2.01 | 2.48% | 34,007 |
| Jul 23, 2026 | 2.07 | 2.11 | 2.02 | 2.02 | 1.96 | -2.42% | 19,943 |
| Jul 22, 2026 | 2.03 | 2.07 | 2.02 | 2.07 | 2.01 | 1.97% | 2,350 |
| Jul 21, 2026 | 2.07 | 2.07 | 2.03 | 2.03 | 1.97 | - | 875 |
| Jul 20, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 1.97 | 0.50% | 60 |
| Jul 17, 2026 | 2.09 | 2.09 | 2.02 | 2.02 | 1.96 | -3.35% | 163,301 |
| Jul 16, 2026 | 2.11 | 2.12 | 2.09 | 2.09 | 2.03 | - | 1,207 |
| Jul 15, 2026 | 2.11 | 2.11 | 2.09 | 2.09 | 2.03 | -1.42% | 948 |
| Jul 14, 2026 | 2.11 | 2.12 | 2.06 | 2.12 | 2.06 | 2.91% | 26,534 |
| Jul 13, 2026 | 2.12 | 2.17 | 2.04 | 2.06 | 2.00 | -3.74% | 148,140 |
| Jul 10, 2026 | 2.15 | 2.17 | 2.06 | 2.14 | 2.08 | -0.93% | 18,100 |
| Jul 9, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.10 | - | 1,207 |
| Jul 8, 2026 | 2.22 | 2.23 | 2.16 | 2.16 | 2.10 | -0.46% | 13,552 |
| Jul 7, 2026 | 2.21 | 2.24 | 2.17 | 2.17 | 2.11 | -1.81% | 12,797 |
| Jul 6, 2026 | 2.23 | 2.27 | 2.21 | 2.21 | 2.15 | 0.91% | 13,071 |
| Jul 3, 2026 | 2.20 | 2.20 | 2.19 | 2.19 | 2.13 | 0.46% | 5,863 |
| Jul 2, 2026 | 2.23 | 2.24 | 2.17 | 2.18 | 2.12 | -0.46% | 10,097 |
| Jul 1, 2026 | 2.23 | 2.23 | 2.19 | 2.19 | 2.13 | -1.79% | 5,229 |
| Jun 30, 2026 | 2.23 | 2.23 | 2.20 | 2.23 | 2.17 | 1.83% | 1,264 |
| Jun 29, 2026 | 2.23 | 2.23 | 2.19 | 2.19 | 2.13 | - | 1,261 |
| Jun 26, 2026 | 2.20 | 2.26 | 2.18 | 2.19 | 2.13 | -3.10% | 14,893 |
| Jun 25, 2026 | 2.21 | 2.26 | 2.21 | 2.26 | 2.20 | 2.26% | 1,296 |
| Jun 24, 2026 | 2.23 | 2.27 | 2.21 | 2.21 | 2.15 | 0.45% | 13,285 |