Skip to main content
RAK Properties PJSC (ADX:RAKPROP)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
1.210
-0.060 (-4.72%)
At close: Mar 6, 2026

RAK Properties PJSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.211.211.211.211.21-4.72%1,057,119
Mar 5, 20261.271.271.271.271.27-4.51%247,448
Mar 4, 20261.331.331.331.331.33-5.00%209,510
Feb 27, 20261.421.421.361.401.40-2.10%10,399,910
Feb 26, 20261.431.441.411.431.43-2,817,490
Feb 25, 20261.441.451.411.431.43-0.69%4,044,864
Feb 24, 20261.441.451.431.441.44-9,787,347
Feb 23, 20261.421.461.411.441.441.41%16,096,330
Feb 20, 20261.441.441.391.421.42-2.07%6,966,890
Feb 19, 20261.481.481.431.451.45-2.03%14,477,050
Feb 18, 20261.441.481.431.481.483.50%5,959,102
Feb 17, 20261.441.441.411.431.43-1.38%6,311,512
Feb 16, 20261.461.471.441.451.45-0.68%4,130,406
Feb 13, 20261.461.481.421.461.46-12,836,470
Feb 12, 20261.451.471.401.461.460.69%8,283,241
Feb 11, 20261.431.491.431.451.451.40%17,872,670
Feb 10, 20261.401.441.371.431.432.14%16,259,300
Feb 9, 20261.311.411.311.401.407.69%31,068,190
Feb 6, 20261.291.321.281.301.30-0.76%23,733,460
Feb 5, 20261.331.331.311.311.31-0.76%5,127,088
Feb 4, 20261.361.371.321.321.32-2.94%12,822,030
Feb 3, 20261.331.391.331.361.363.03%11,163,410
Feb 2, 20261.341.341.311.321.321.54%4,099,528
Jan 30, 20261.321.331.301.301.30-1.52%3,472,846
Jan 29, 20261.351.351.311.321.32-1.49%4,656,640
Jan 28, 20261.341.361.331.341.340.75%11,419,870
Jan 27, 20261.311.341.301.331.332.31%7,448,787
Jan 26, 20261.321.331.281.301.30-1.52%7,805,752
Jan 23, 20261.341.341.321.321.32-0.75%6,885,825
Jan 22, 20261.341.351.331.331.33-0.75%5,064,464
Jan 21, 20261.331.341.321.341.340.75%3,501,588
Jan 20, 20261.321.351.311.331.331.53%25,238,040
Jan 19, 20261.311.321.301.311.310.77%8,541,331
Jan 16, 20261.291.321.291.301.301.56%2,748,118
Jan 15, 20261.301.311.281.281.28-1.54%5,853,499
Jan 14, 20261.321.351.301.301.30-1.52%18,086,510
Jan 13, 20261.321.341.321.321.32-3,052,087
Jan 12, 20261.321.331.311.321.320.76%2,288,263
Jan 9, 20261.341.351.311.311.31-2.24%6,135,385
Jan 8, 20261.351.361.331.341.34-0.74%12,794,370
Jan 7, 20261.341.361.331.351.351.50%6,486,190
Jan 6, 20261.331.351.321.331.33-6,841,133
Jan 5, 20261.331.341.311.331.33-2,366,067
Jan 2, 20261.351.361.311.331.33-1.48%3,992,865
Dec 31, 20251.321.351.321.351.352.27%1,997,371
Dec 30, 20251.351.351.311.321.32-2.94%2,116,992
Dec 29, 20251.371.371.351.361.36-0.73%1,127,559
Dec 26, 20251.371.371.351.371.370.74%149,658
Dec 25, 20251.361.371.351.361.36-2,571,166
Dec 24, 20251.341.371.331.361.362.26%4,451,517
Dec 23, 20251.341.351.331.331.33-0.75%1,390,147
Dec 22, 20251.341.341.331.341.34-1,077,949
Dec 19, 20251.351.351.331.341.34-0.74%1,697,585
Dec 18, 20251.341.351.331.351.350.75%1,031,230
Dec 17, 20251.341.351.331.341.34-3,493,287
Dec 16, 20251.351.381.341.341.34-0.74%4,092,433
Dec 15, 20251.341.361.341.351.350.75%1,827,208
Dec 12, 20251.341.351.331.341.34-2,233,968
Dec 11, 20251.361.371.341.341.34-0.74%4,509,878
Dec 10, 20251.361.391.351.351.35-7,220,695
Dec 9, 20251.341.361.341.351.351.50%3,043,116
Dec 8, 20251.351.351.331.331.33-1.48%2,236,491
Dec 5, 20251.341.351.331.351.350.75%3,264,956
Dec 4, 20251.311.361.311.341.341.52%5,608,752
Dec 3, 20251.291.321.281.321.323.13%4,727,246
Nov 28, 20251.301.301.281.281.28-1.54%3,191,043
Nov 27, 20251.321.331.301.301.30-0.76%2,199,067
Nov 26, 20251.341.341.311.311.31-2.24%1,848,952
Nov 25, 20251.341.351.341.341.34-0.74%1,075,460
Nov 24, 20251.321.351.321.351.352.27%2,585,694
Nov 21, 20251.361.361.321.321.32-2.94%1,033,766
Nov 20, 20251.371.371.351.361.36-1,913,664
Nov 19, 20251.341.361.331.361.361.49%3,895,888
Nov 18, 20251.361.361.331.341.34-1.47%4,786,540
Nov 17, 20251.361.381.351.361.36-4,006,129
Nov 14, 20251.361.381.351.361.36-0.73%3,096,584
Nov 13, 20251.381.381.361.371.37-0.72%3,009,019
Nov 12, 20251.401.411.381.381.38-1.43%4,361,220
Nov 11, 20251.381.411.371.401.401.45%8,118,990
Nov 10, 20251.411.421.371.381.38-2.13%13,773,120
Nov 7, 20251.431.441.411.411.41-1.40%1,684,320
Nov 6, 20251.421.431.421.431.430.70%5,066,085
Nov 5, 20251.411.431.391.421.421.43%4,368,779
Nov 4, 20251.391.411.381.401.400.72%3,251,379
Nov 3, 20251.421.421.361.391.39-1.42%5,711,907
Oct 31, 20251.411.431.401.411.41-0.70%2,842,142
Oct 30, 20251.431.441.411.421.42-0.70%3,200,833
Oct 29, 20251.431.431.401.431.43-6,315,835
Oct 28, 20251.441.451.401.431.43-0.69%8,916,939
Oct 27, 20251.481.481.441.441.44-2.70%18,709,800
Oct 24, 20251.491.491.461.481.48-0.67%10,686,010
Oct 23, 20251.501.511.481.491.49-5,979,064
Oct 22, 20251.491.501.481.491.49-4,680,462
Oct 21, 20251.491.491.481.491.49-5,071,629
Oct 20, 20251.491.501.481.491.49-9,274,152
Oct 17, 20251.481.501.471.491.491.36%9,460,444
Oct 16, 20251.491.491.461.471.47-1.34%4,566,082
Oct 15, 20251.491.491.471.491.49-4,975,503
Oct 14, 20251.501.501.471.491.49-0.67%20,491,860
Oct 13, 20251.501.511.491.501.50-0.66%1,550,850