Skip to main content
RAK Properties PJSC (ADX:RAKPROP)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
1.070
+0.010 (0.94%)
Last updated: Apr 27, 2026, 10:00 AM GST

RAK Properties PJSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.071.091.041.051.05-1.87%11,681,320
Apr 27, 20261.061.091.061.071.070.94%8,856,450
Apr 24, 20261.041.071.001.061.061.92%15,480,111
Apr 23, 20261.071.081.041.041.04-2.80%12,705,410
Apr 22, 20261.091.101.061.071.07-0.93%5,221,240
Apr 21, 20261.071.101.061.081.08-8,867,227
Apr 20, 20261.111.121.081.081.08-4.42%18,362,120
Apr 17, 20261.121.161.101.131.131.80%36,970,470
Apr 16, 20261.031.141.021.111.119.90%67,966,540
Apr 15, 20261.001.031.001.011.012.33%16,293,540
Apr 14, 20260.991.000.980.990.990.71%15,137,347
Apr 13, 20260.991.000.970.980.98-1.41%9,239,414
Apr 10, 20261.001.020.990.990.99-0.60%3,947,262
Apr 9, 20261.011.010.981.001.00-0.99%15,133,720
Apr 8, 20260.991.040.981.011.0111.23%40,004,520
Apr 7, 20260.940.940.910.910.91-3.30%6,213,971
Apr 6, 20260.940.950.940.940.940.11%6,566,630
Apr 3, 20260.950.950.940.940.94-1.05%2,443,081
Apr 2, 20260.930.960.920.950.951.28%4,633,572
Apr 1, 20260.950.980.940.940.94-0.53%10,527,090
Mar 31, 20260.930.940.920.940.940.97%5,439,976
Mar 30, 20260.980.980.930.930.93-4.80%10,088,810
Mar 27, 20260.970.990.970.980.981.45%4,661,135
Mar 26, 20260.991.000.940.970.97-2.43%12,652,020
Mar 25, 20260.950.990.950.990.995.10%14,388,960
Mar 24, 20260.930.950.920.940.943.52%12,461,630
Mar 23, 20260.920.940.910.910.91-4.92%8,013,989
Mar 18, 20260.870.970.870.960.9611.55%71,739,470
Mar 17, 20260.860.890.860.860.86-4.99%68,817,870
Mar 16, 20260.900.900.900.900.90-4.95%4,013,483
Mar 13, 20260.951.000.950.950.95-4.91%30,938,350
Mar 12, 20261.001.021.001.001.00-4.95%3,669,150
Mar 11, 20261.101.111.051.051.05-4.55%24,280,390
Mar 10, 20261.101.141.101.101.10-4.35%143,710,000
Mar 9, 20261.151.151.151.151.15-4.96%91,217
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%414,510
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