EGX:RAKT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	23.06	23.10	22.31	23.06	23.06	-	12,690
Oct 21, 2026	22.06	23.16	22.00	23.06	23.06	4.53%	36,896
Oct 20, 2026	22.06	22.19	21.30	22.06	22.06	-	10,525
Oct 19, 2026	22.06	21.90	21.10	22.06	22.06	-	3,106
Oct 18, 2026	22.06	22.20	20.96	22.06	22.06	-	12,819
Oct 15, 2026	22.06	22.99	20.96	22.06	22.06	-	13,998
Oct 14, 2026	22.06	23.00	21.53	22.06	22.06	-	5,477
Oct 13, 2026	23.22	23.00	22.06	22.06	22.06	-5.00%	21,799
Oct 12, 2026	23.22	23.85	22.90	23.22	23.22	-	10,450
Oct 11, 2026	23.89	23.99	22.81	23.22	23.22	-2.80%	27,080
Oct 7, 2026	23.89	25.08	23.50	23.89	23.89	-	11,490
Oct 6, 2026	22.77	23.90	23.01	23.89	23.89	4.92%	55,589
Oct 5, 2026	21.69	22.77	21.69	22.77	22.77	4.98%	61,218
Oct 4, 2026	21.32	22.00	21.32	21.69	21.69	1.74%	19,514
Oct 1, 2026	21.32	21.90	21.00	21.32	21.32	-	1,415
Sep 30, 2026	21.32	21.75	20.26	21.32	21.32	-	8,038
Sep 29, 2026	22.08	22.25	21.02	21.32	21.32	-3.44%	24,855
Sep 28, 2026	22.08	22.08	21.35	22.08	22.08	-	2,349
Sep 27, 2026	22.08	22.25	21.20	22.08	22.08	-	8,961
Sep 24, 2026	22.08	22.10	21.20	22.08	22.08	-	2,191
Sep 23, 2026	22.08	22.33	21.51	22.08	22.08	-	3,656
Sep 22, 2026	22.08	22.55	21.50	22.08	22.08	-	12,627
Sep 21, 2026	22.08	22.00	21.50	22.08	22.08	-	3,696
Sep 20, 2026	22.65	22.72	21.73	22.08	22.08	-2.52%	15,506
Sep 17, 2026	22.65	22.55	21.70	22.65	22.65	-	2,854
Sep 16, 2026	22.65	22.63	21.70	22.65	22.65	-	2,457
Sep 15, 2026	22.15	22.80	21.80	22.65	22.65	2.26%	13,933
Sep 14, 2026	22.15	22.70	21.71	22.15	22.15	-	2,922
Sep 13, 2026	22.70	22.70	21.57	22.15	22.15	-2.42%	15,096
Sep 10, 2026	22.70	22.73	22.03	22.70	22.70	-	10,438
Sep 9, 2026	22.70	22.85	22.02	22.70	22.70	-	3,442
Sep 8, 2026	22.70	22.90	22.00	22.70	22.70	-	5,710
Sep 7, 2026	22.20	23.00	21.78	22.70	22.70	2.25%	14,265
Sep 6, 2026	22.20	22.46	21.40	22.20	22.20	-	7,215
Sep 3, 2026	22.20	22.20	21.70	22.20	22.20	-	3,746
Sep 2, 2026	22.20	22.50	22.03	22.20	22.20	-	2,685
Sep 1, 2026	22.11	22.80	21.80	22.20	22.20	0.41%	14,952
Aug 31, 2026	22.62	22.76	21.95	22.11	22.11	-2.25%	25,589
Aug 30, 2026	22.25	23.02	21.45	22.62	22.62	1.66%	30,429
Aug 26, 2026	22.25	22.30	21.40	22.25	22.25	-	13,489
Aug 25, 2026	22.25	22.40	21.90	22.25	22.25	-	7,030
Aug 24, 2026	22.25	22.50	21.95	22.25	22.25	-	8,113
Aug 23, 2026	22.25	22.89	21.73	22.25	22.25	-	8,757
Aug 20, 2026	22.25	22.86	21.65	22.25	22.25	-	16,491
Aug 19, 2026	22.23	22.66	22.00	22.25	22.25	0.09%	36,235
Aug 18, 2026	22.63	22.63	22.00	22.23	22.23	-1.77%	16,611
Aug 17, 2026	22.63	23.09	22.00	22.63	22.63	-	6,540
Aug 16, 2026	22.63	22.90	22.38	22.63	22.63	-	9,373
Aug 13, 2026	22.63	23.49	22.13	22.63	22.63	-	10,129
Aug 12, 2026	23.02	23.99	22.50	22.63	22.63	-1.69%	16,829