RAK Properties PJSC (ADX:RAKPROP)
United Arab Emirates
· Delayed Price · Currency is AED 1.350
+0.010 (0.75%)
At close: Dec 5, 2025
RAK Properties PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | 0.75% | 3,264,956 |
| Dec 4, 2025 | 1.31 | 1.36 | 1.31 | 1.34 | 1.34 | 1.52% | 5,608,752 |
| Dec 3, 2025 | 1.29 | 1.32 | 1.28 | 1.32 | 1.32 | 3.13% | 4,727,246 |
| Nov 28, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -1.54% | 3,191,043 |
| Nov 27, 2025 | 1.32 | 1.33 | 1.30 | 1.30 | 1.30 | -0.76% | 2,199,067 |
| Nov 26, 2025 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -2.24% | 1,848,952 |
| Nov 25, 2025 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | -0.74% | 1,075,460 |
| Nov 24, 2025 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 2.27% | 2,585,694 |
| Nov 21, 2025 | 1.36 | 1.36 | 1.32 | 1.32 | 1.32 | -2.94% | 1,033,766 |
| Nov 20, 2025 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | - | 1,913,664 |
| Nov 19, 2025 | 1.34 | 1.36 | 1.33 | 1.36 | 1.36 | 1.49% | 3,895,888 |
| Nov 18, 2025 | 1.36 | 1.36 | 1.33 | 1.34 | 1.34 | -1.47% | 4,786,540 |
| Nov 17, 2025 | 1.36 | 1.38 | 1.35 | 1.36 | 1.36 | - | 4,006,129 |
| Nov 14, 2025 | 1.36 | 1.38 | 1.35 | 1.36 | 1.36 | -0.73% | 3,096,584 |
| Nov 13, 2025 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -0.72% | 3,009,019 |
| Nov 12, 2025 | 1.40 | 1.41 | 1.38 | 1.38 | 1.38 | -1.43% | 4,361,220 |
| Nov 11, 2025 | 1.38 | 1.41 | 1.37 | 1.40 | 1.40 | 1.45% | 8,118,990 |
| Nov 10, 2025 | 1.41 | 1.42 | 1.37 | 1.38 | 1.38 | -2.13% | 13,773,120 |
| Nov 7, 2025 | 1.43 | 1.44 | 1.41 | 1.41 | 1.41 | -1.40% | 1,684,320 |
| Nov 6, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.70% | 5,066,085 |
| Nov 5, 2025 | 1.41 | 1.43 | 1.39 | 1.42 | 1.42 | 1.43% | 4,368,779 |
| Nov 4, 2025 | 1.39 | 1.41 | 1.38 | 1.40 | 1.40 | 0.72% | 3,251,379 |
| Nov 3, 2025 | 1.42 | 1.42 | 1.36 | 1.39 | 1.39 | -1.42% | 5,711,907 |
| Oct 31, 2025 | 1.41 | 1.43 | 1.40 | 1.41 | 1.41 | -0.70% | 2,842,142 |
| Oct 30, 2025 | 1.43 | 1.44 | 1.41 | 1.42 | 1.42 | -0.70% | 3,200,833 |
| Oct 29, 2025 | 1.43 | 1.43 | 1.40 | 1.43 | 1.43 | - | 6,315,835 |
| Oct 28, 2025 | 1.44 | 1.45 | 1.40 | 1.43 | 1.43 | -0.69% | 8,916,939 |
| Oct 27, 2025 | 1.48 | 1.48 | 1.44 | 1.44 | 1.44 | -2.70% | 18,709,800 |
| Oct 24, 2025 | 1.49 | 1.49 | 1.46 | 1.48 | 1.48 | -0.67% | 10,686,010 |
| Oct 23, 2025 | 1.50 | 1.51 | 1.48 | 1.49 | 1.49 | - | 5,979,064 |
| Oct 22, 2025 | 1.49 | 1.50 | 1.48 | 1.49 | 1.49 | - | 4,680,462 |
| Oct 21, 2025 | 1.49 | 1.49 | 1.48 | 1.49 | 1.49 | - | 5,071,629 |
| Oct 20, 2025 | 1.49 | 1.50 | 1.48 | 1.49 | 1.49 | - | 9,274,152 |
| Oct 17, 2025 | 1.48 | 1.50 | 1.47 | 1.49 | 1.49 | 1.36% | 9,460,444 |
| Oct 16, 2025 | 1.49 | 1.49 | 1.46 | 1.47 | 1.47 | -1.34% | 4,566,082 |
| Oct 15, 2025 | 1.49 | 1.49 | 1.47 | 1.49 | 1.49 | - | 4,975,503 |
| Oct 14, 2025 | 1.50 | 1.50 | 1.47 | 1.49 | 1.49 | -0.67% | 20,491,860 |
| Oct 13, 2025 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | -0.66% | 1,550,850 |
| Oct 10, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | - | 2,168,772 |
| Oct 9, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 0.67% | 6,286,702 |
| Oct 8, 2025 | 1.52 | 1.53 | 1.50 | 1.50 | 1.50 | -1.96% | 12,891,780 |
| Oct 7, 2025 | 1.52 | 1.53 | 1.51 | 1.53 | 1.53 | 0.66% | 5,399,328 |
| Oct 6, 2025 | 1.51 | 1.52 | 1.50 | 1.52 | 1.52 | 1.33% | 5,271,997 |
| Oct 3, 2025 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -1.32% | 12,725,180 |
| Oct 2, 2025 | 1.49 | 1.52 | 1.49 | 1.52 | 1.52 | 2.01% | 25,345,530 |
| Oct 1, 2025 | 1.48 | 1.50 | 1.47 | 1.49 | 1.49 | 0.68% | 9,325,301 |
| Sep 30, 2025 | 1.47 | 1.50 | 1.46 | 1.48 | 1.48 | 0.68% | 7,061,803 |
| Sep 29, 2025 | 1.49 | 1.49 | 1.46 | 1.47 | 1.47 | -1.34% | 5,462,968 |
| Sep 26, 2025 | 1.46 | 1.49 | 1.45 | 1.49 | 1.49 | 2.05% | 7,679,021 |
| Sep 25, 2025 | 1.48 | 1.48 | 1.44 | 1.46 | 1.46 | -1.35% | 11,140,710 |
| Sep 24, 2025 | 1.51 | 1.51 | 1.46 | 1.48 | 1.48 | -1.99% | 9,222,474 |
| Sep 23, 2025 | 1.51 | 1.51 | 1.50 | 1.51 | 1.51 | - | 954,159 |
| Sep 22, 2025 | 1.50 | 1.51 | 1.49 | 1.51 | 1.51 | 0.67% | 6,444,322 |
| Sep 19, 2025 | 1.53 | 1.54 | 1.50 | 1.50 | 1.50 | -1.32% | 15,606,820 |
| Sep 18, 2025 | 1.49 | 1.53 | 1.48 | 1.52 | 1.52 | 2.01% | 12,259,490 |
| Sep 17, 2025 | 1.50 | 1.51 | 1.48 | 1.49 | 1.49 | -0.67% | 5,310,586 |
| Sep 16, 2025 | 1.49 | 1.52 | 1.49 | 1.50 | 1.50 | - | 6,773,675 |
| Sep 15, 2025 | 1.51 | 1.53 | 1.50 | 1.50 | 1.50 | - | 11,848,280 |
| Sep 12, 2025 | 1.47 | 1.51 | 1.47 | 1.50 | 1.50 | 2.04% | 10,189,910 |
| Sep 11, 2025 | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | -0.68% | 15,229,930 |
| Sep 10, 2025 | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | -0.67% | 11,815,330 |
| Sep 9, 2025 | 1.49 | 1.50 | 1.48 | 1.49 | 1.49 | 0.68% | 9,647,898 |
| Sep 8, 2025 | 1.50 | 1.53 | 1.47 | 1.48 | 1.48 | -0.67% | 13,290,000 |
| Sep 4, 2025 | 1.49 | 1.50 | 1.47 | 1.49 | 1.49 | - | 6,475,159 |
| Sep 3, 2025 | 1.52 | 1.52 | 1.48 | 1.49 | 1.49 | -1.97% | 11,703,500 |
| Sep 2, 2025 | 1.51 | 1.53 | 1.49 | 1.52 | 1.52 | 0.66% | 21,739,470 |
| Sep 1, 2025 | 1.58 | 1.58 | 1.50 | 1.51 | 1.51 | -4.43% | 11,509,900 |
| Aug 29, 2025 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -1.25% | 7,392,368 |
| Aug 28, 2025 | 1.62 | 1.62 | 1.59 | 1.60 | 1.60 | -1.84% | 8,274,260 |
| Aug 27, 2025 | 1.61 | 1.63 | 1.60 | 1.63 | 1.63 | 1.24% | 8,150,361 |
| Aug 26, 2025 | 1.61 | 1.61 | 1.58 | 1.61 | 1.61 | - | 13,487,470 |
| Aug 25, 2025 | 1.62 | 1.63 | 1.60 | 1.61 | 1.61 | -0.62% | 8,266,322 |
| Aug 22, 2025 | 1.59 | 1.62 | 1.59 | 1.62 | 1.62 | 1.89% | 20,644,410 |
| Aug 21, 2025 | 1.58 | 1.61 | 1.56 | 1.59 | 1.59 | 1.27% | 25,330,850 |
| Aug 20, 2025 | 1.57 | 1.58 | 1.56 | 1.57 | 1.57 | - | 8,014,904 |
| Aug 19, 2025 | 1.54 | 1.57 | 1.53 | 1.57 | 1.57 | 1.95% | 12,170,490 |
| Aug 18, 2025 | 1.56 | 1.56 | 1.53 | 1.54 | 1.54 | -0.65% | 5,100,543 |
| Aug 15, 2025 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -0.64% | 5,742,313 |
| Aug 14, 2025 | 1.56 | 1.58 | 1.54 | 1.56 | 1.56 | 1.96% | 15,700,890 |
| Aug 13, 2025 | 1.57 | 1.58 | 1.53 | 1.53 | 1.53 | -2.55% | 7,345,328 |
| Aug 12, 2025 | 1.55 | 1.59 | 1.55 | 1.57 | 1.57 | 1.95% | 25,295,060 |
| Aug 11, 2025 | 1.52 | 1.57 | 1.52 | 1.54 | 1.54 | 1.32% | 35,613,810 |
| Aug 8, 2025 | 1.50 | 1.53 | 1.50 | 1.52 | 1.52 | 2.01% | 5,985,562 |
| Aug 7, 2025 | 1.50 | 1.51 | 1.49 | 1.49 | 1.49 | -0.67% | 3,121,803 |
| Aug 6, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -0.66% | 2,777,273 |
| Aug 5, 2025 | 1.51 | 1.52 | 1.50 | 1.51 | 1.51 | - | 5,973,681 |
| Aug 4, 2025 | 1.53 | 1.53 | 1.46 | 1.51 | 1.51 | -0.66% | 20,269,150 |
| Aug 1, 2025 | 1.55 | 1.56 | 1.52 | 1.52 | 1.52 | -1.30% | 11,113,880 |
| Jul 31, 2025 | 1.56 | 1.58 | 1.54 | 1.54 | 1.54 | -1.91% | 17,912,080 |
| Jul 30, 2025 | 1.51 | 1.57 | 1.51 | 1.57 | 1.57 | 3.97% | 21,730,260 |
| Jul 29, 2025 | 1.52 | 1.52 | 1.47 | 1.51 | 1.51 | -0.66% | 10,656,560 |
| Jul 28, 2025 | 1.54 | 1.57 | 1.50 | 1.52 | 1.52 | -0.65% | 13,570,840 |
| Jul 25, 2025 | 1.47 | 1.60 | 1.45 | 1.53 | 1.53 | 4.08% | 66,988,410 |
| Jul 24, 2025 | 1.45 | 1.47 | 1.44 | 1.47 | 1.47 | 0.68% | 11,584,330 |
| Jul 23, 2025 | 1.45 | 1.46 | 1.43 | 1.46 | 1.46 | - | 7,644,819 |
| Jul 22, 2025 | 1.46 | 1.46 | 1.44 | 1.46 | 1.46 | - | 7,748,170 |
| Jul 21, 2025 | 1.47 | 1.48 | 1.45 | 1.46 | 1.46 | -0.68% | 11,067,480 |
| Jul 18, 2025 | 1.46 | 1.47 | 1.45 | 1.47 | 1.47 | 0.68% | 6,159,430 |
| Jul 17, 2025 | 1.45 | 1.48 | 1.45 | 1.46 | 1.46 | - | 20,357,210 |
| Jul 16, 2025 | 1.45 | 1.46 | 1.44 | 1.46 | 1.46 | 0.69% | 8,370,731 |