Ras Al Khaimah Co. for White Cement & Construction Materials P.S.C. (ADX:RAKWCT)
United Arab Emirates
· Delayed Price · Currency is AED 0.950
-0.029 (-2.96%)
At close: Mar 9, 2026
ADX:RAKWCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -2.96% | 206 |
| Mar 6, 2026 | 0.94 | 0.98 | 0.88 | 0.98 | 0.98 | 5.27% | 100,144 |
| Mar 5, 2026 | 0.95 | 0.95 | 0.91 | 0.93 | 0.93 | -2.62% | 208,615 |
| Mar 4, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -4.50% | 5,410 |
| Feb 27, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 2,846,600 |
| Feb 26, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 210,000 |
| Feb 25, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -1.96% | 1,660 |
| Feb 24, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Feb 23, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | 60 |
| Feb 20, 2026 | 1.00 | 1.05 | 1.00 | 1.01 | 1.01 | 1.00% | 102,071 |
| Feb 19, 2026 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | - | 513,579 |
| Feb 18, 2026 | 1.00 | 1.03 | 1.00 | 1.00 | 1.00 | -1.96% | 2,886,177 |
| Feb 17, 2026 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | - | 166,345 |
| Feb 16, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 3.03% | 318,005 |
| Feb 13, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 318,550 |
| Feb 12, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Feb 11, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 101,450 |
| Feb 10, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Feb 9, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.01% | 24,436 |
| Feb 6, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -0.90% | 270,726 |
| Feb 5, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | 10,200 |
| Feb 4, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.94% | 102,200 |
| Feb 3, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Feb 2, 2026 | 1.02 | 1.02 | 0.98 | 0.98 | 0.98 | -2.00% | 8,970 |
| Jan 30, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.10% | 300 |
| Jan 29, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | -0.10% | 14,726 |
| Jan 28, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jan 27, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.04% | 5,000 |
| Jan 26, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -4.85% | 39,150 |
| Jan 23, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Jan 22, 2026 | 0.99 | 1.03 | 0.99 | 1.03 | 1.03 | 0.98% | 9,300 |
| Jan 21, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Jan 20, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Jan 19, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Jan 16, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.72% | 390 |
| Jan 15, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -3.59% | 1,000 |
| Jan 14, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | - | 14,502 |
| Jan 13, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Jan 12, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Jan 9, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 3.73% | 200 |
| Jan 8, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Jan 7, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.10% | 15 |
| Jan 6, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.10% | 450 |
| Jan 5, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -2.65% | 622 |
| Jan 2, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Dec 31, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Dec 30, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Dec 29, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 1,800 |
| Dec 26, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Dec 25, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Dec 24, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 5,000 |
| Dec 23, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Dec 22, 2025 | 1.02 | 1.02 | 0.99 | 1.02 | 1.02 | - | 3,190 |
| Dec 19, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.62% | 200 |
| Dec 18, 2025 | 1.00 | 1.03 | 0.99 | 0.99 | 0.99 | -4.42% | 30,500 |
| Dec 17, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Dec 16, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 2,300 |
| Dec 15, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | 1,980 |
| Dec 12, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Dec 11, 2025 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 5.00% | 4,510 |
| Dec 10, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | 2,298 |
| Dec 9, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Dec 8, 2025 | 1.00 | 1.04 | 1.00 | 1.01 | 1.01 | -2.88% | 42,209 |
| Dec 5, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Dec 4, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Dec 3, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | 2 |
| Nov 28, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Nov 27, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Nov 26, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Nov 25, 2025 | 0.99 | 1.05 | 0.99 | 1.05 | 1.05 | - | 215 |
| Nov 24, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Nov 21, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 5.00% | 214 |
| Nov 20, 2025 | 1.07 | 1.07 | 1.00 | 1.00 | 1.00 | -4.76% | 13,355 |
| Nov 19, 2025 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 2.94% | 80,000 |
| Nov 18, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Nov 17, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Nov 14, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 5,000 |
| Nov 13, 2025 | 1.02 | 1.02 | 0.99 | 1.02 | 1.02 | 2.00% | 2,552 |
| Nov 12, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 6,200 |
| Nov 11, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.96% | 70 |
| Nov 10, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 3,000 |
| Nov 7, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Nov 6, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 50,000 |
| Nov 5, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | - | 900 |
| Nov 4, 2025 | 1.05 | 1.05 | 1.00 | 1.02 | 1.02 | 2.00% | 70,416 |
| Nov 3, 2025 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -3.85% | 40,800 |
| Oct 31, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Oct 30, 2025 | 1.04 | 1.06 | 1.04 | 1.04 | 1.04 | - | 3,791 |
| Oct 29, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Oct 28, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.89% | 307 |
| Oct 27, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Oct 24, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 500 |
| Oct 23, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 1.92% | 1,425 |
| Oct 22, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Oct 21, 2025 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | - | 22,142 |
| Oct 20, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -2.80% | 43 |
| Oct 17, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Oct 16, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Oct 15, 2025 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | 0.94% | 1,197 |
| Oct 14, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |