Skip to main content
R.A.K. Ceramics P.J.S.C. (ADX:RAKCEC)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
2.470
+0.010 (0.41%)
At close: Dec 4, 2025

R.A.K. Ceramics P.J.S.C. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.472.482.462.462.46-0.40%81,461
Dec 4, 20252.472.472.452.472.470.41%101,513
Dec 3, 20252.442.472.442.462.460.82%114,518
Nov 28, 20252.432.452.432.442.44-80,422
Nov 27, 20252.432.442.422.442.441.24%175,456
Nov 26, 20252.402.432.402.412.411.26%386,951
Nov 25, 20252.362.402.362.382.382.15%881,930
Nov 24, 20252.482.482.332.332.33-6.05%9,971,448
Nov 21, 20252.502.502.472.482.48-0.80%1,178,145
Nov 20, 20252.502.502.472.502.50-761,245
Nov 19, 20252.472.502.472.502.500.40%1,690,831
Nov 18, 20252.502.502.472.492.49-0.80%659,783
Nov 17, 20252.502.512.492.512.510.40%1,940,838
Nov 14, 20252.522.542.492.502.50-1.57%788,960
Nov 13, 20252.562.562.512.542.54-0.39%1,377,575
Nov 12, 20252.532.552.522.552.550.39%1,284,647
Nov 11, 20252.562.562.542.542.54-0.39%49,150
Nov 10, 20252.552.572.552.552.55-61,777
Nov 7, 20252.552.562.552.552.55-54,553
Nov 6, 20252.552.552.532.552.55-48,559
Nov 5, 20252.562.562.552.552.55-0.78%94,253
Nov 4, 20252.572.582.562.572.57-39,022
Nov 3, 20252.572.582.562.572.57-83,004
Oct 31, 20252.582.582.572.572.57-0.39%76,177
Oct 30, 20252.602.602.572.582.58-0.39%71,390
Oct 29, 20252.572.612.572.592.590.78%525,720
Oct 28, 20252.562.572.552.572.570.78%16,055
Oct 27, 20252.572.572.552.552.55-0.39%14,709
Oct 24, 20252.562.562.552.562.56-107,853
Oct 23, 20252.552.562.552.562.560.39%36,035
Oct 22, 20252.542.562.542.552.550.39%48,054
Oct 21, 20252.522.542.522.542.541.20%59,617
Oct 20, 20252.522.522.502.512.51-0.40%42,194
Oct 17, 20252.542.542.522.522.52-0.40%51,584
Oct 16, 20252.552.552.532.532.53-0.39%84,462
Oct 15, 20252.542.552.522.542.540.40%177,636
Oct 14, 20252.592.592.532.532.53-2.32%136,831
Oct 13, 20252.512.612.512.592.593.19%1,482,474
Oct 10, 20252.532.552.512.512.51-0.40%121,800
Oct 9, 20252.452.612.442.522.523.28%1,162,138
Oct 8, 20252.452.452.442.442.44-0.41%4,589
Oct 7, 20252.452.452.432.452.450.41%17,764
Oct 6, 20252.452.462.442.442.44-0.41%197,476
Oct 3, 20252.442.452.432.452.450.82%25,660
Oct 2, 20252.442.442.432.432.43-0.41%80,124
Oct 1, 20252.432.442.422.442.440.83%32,627
Sep 30, 20252.432.432.422.422.42-80,690
Sep 29, 20252.432.432.422.422.42-96,173
Sep 26, 20252.432.442.422.422.42-0.41%111,493
Sep 25, 20252.432.432.422.432.430.41%92,006
Sep 24, 20252.452.452.422.422.42-1.22%147,318
Sep 23, 20252.442.452.442.452.450.41%10,151
Sep 22, 20252.452.452.442.442.44-0.41%22,318
Sep 19, 20252.442.452.442.452.450.41%26,738
Sep 18, 20252.462.462.442.442.44-0.41%127,733
Sep 17, 20252.452.452.442.452.450.41%141,957
Sep 16, 20252.442.452.432.442.44-0.41%40,600
Sep 15, 20252.442.452.442.452.450.82%51,277
Sep 12, 20252.432.452.432.432.43-115,818
Sep 11, 20252.442.452.432.432.43-140,462
Sep 10, 20252.412.452.412.432.430.41%116,712
Sep 9, 20252.442.442.422.422.42-0.41%476,200
Sep 8, 20252.482.492.432.432.43-2.02%554,969
Sep 4, 20252.502.502.482.482.48-0.80%196,498
Sep 3, 20252.502.502.492.502.50-38,557
Sep 2, 20252.502.502.482.502.500.40%70,945
Sep 1, 20252.512.522.492.492.49-0.80%120,730
Aug 29, 20252.522.532.512.512.51-0.79%22,818
Aug 28, 20252.532.532.522.532.53-33,759
Aug 27, 20252.542.542.522.532.53-92,777
Aug 26, 20252.542.552.532.532.53-0.39%243,798
Aug 25, 20252.552.552.512.542.54-0.39%298,227
Aug 22, 20252.582.582.552.552.55-1.16%110,136
Aug 21, 20252.602.602.572.582.58-2.64%382,798
Aug 20, 20252.682.682.652.652.55-1.12%789,856
Aug 19, 20252.682.682.662.682.580.37%648,615
Aug 18, 20252.662.692.662.672.570.75%934,009
Aug 15, 20252.652.652.622.652.55-460,341
Aug 14, 20252.602.652.592.652.551.92%560,807
Aug 13, 20252.582.622.582.602.500.78%1,615,830
Aug 12, 20252.582.602.582.582.48-162,776
Aug 11, 20252.592.602.582.582.48-498,314
Aug 8, 20252.562.612.562.582.480.78%387,699
Aug 7, 20252.552.582.542.562.460.79%92,896
Aug 6, 20252.552.562.542.542.44-1.17%336,655
Aug 5, 20252.542.572.542.572.471.18%37,663
Aug 4, 20252.572.572.542.542.44-0.78%181,055
Aug 1, 20252.582.582.562.562.46-0.78%67,481
Jul 31, 20252.582.582.572.582.480.39%72,913
Jul 30, 20252.592.592.572.572.47-0.77%41,986
Jul 29, 20252.592.592.582.592.49-179,523
Jul 28, 20252.602.602.592.592.49-0.38%111,374
Jul 25, 20252.592.602.582.602.500.78%72,427
Jul 24, 20252.592.592.582.582.48-0.39%23,724
Jul 23, 20252.542.612.542.592.493.60%176,789
Jul 22, 20252.572.582.502.502.41-2.72%117,861
Jul 21, 20252.552.572.552.572.470.78%125,202
Jul 18, 20252.512.552.492.552.452.41%155,060
Jul 17, 20252.512.542.492.492.40-0.80%529,830
Jul 16, 20252.562.592.512.512.42-1.95%318,309