Skip to main content
Ras Al Khaimah Co. for White Cement & Construction Materials P.S.C. (ADX:RAKWCT)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
1.040
0.00 (0.00%)
At close: Dec 5, 2025

ADX:RAKWCT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.041.041.041.041.04--
Dec 4, 20251.041.041.041.041.04--
Dec 3, 20251.041.041.041.041.04-0.95%2
Nov 28, 20251.051.051.051.051.05--
Nov 27, 20251.051.051.051.051.05--
Nov 26, 20251.051.051.051.051.05--
Nov 25, 20250.991.050.991.051.05-215
Nov 24, 20251.051.051.051.051.05--
Nov 21, 20251.051.051.051.051.055.00%214
Nov 20, 20251.071.071.001.001.00-4.76%13,355
Nov 19, 20251.001.051.001.051.052.94%80,000
Nov 18, 20251.021.021.021.021.02--
Nov 17, 20251.021.021.021.021.02--
Nov 14, 20251.021.021.021.021.02-5,000
Nov 13, 20251.021.020.991.021.022.00%2,552
Nov 12, 20251.011.011.001.001.00-6,200
Nov 11, 20251.001.001.001.001.00-1.96%70
Nov 10, 20251.021.021.021.021.02-3,000
Nov 7, 20251.021.021.021.021.02--
Nov 6, 20251.021.021.021.021.02-50,000
Nov 5, 20251.011.021.011.021.02-900
Nov 4, 20251.051.051.001.021.022.00%70,416
Nov 3, 20251.041.041.001.001.00-3.85%40,800
Oct 31, 20251.041.041.041.041.04--
Oct 30, 20251.041.061.041.041.04-3,791
Oct 29, 20251.041.041.041.041.04--
Oct 28, 20251.041.041.041.041.04-1.89%307
Oct 27, 20251.061.061.061.061.06--
Oct 24, 20251.061.061.061.061.06-500
Oct 23, 20251.051.061.051.061.061.92%1,425
Oct 22, 20251.041.041.041.041.04--
Oct 21, 20251.061.061.041.041.04-22,142
Oct 20, 20251.041.041.041.041.04-2.80%43
Oct 17, 20251.071.071.071.071.07--
Oct 16, 20251.071.071.071.071.07--
Oct 15, 20251.041.071.041.071.070.94%1,197
Oct 14, 20251.061.061.061.061.06--
Oct 13, 20251.061.061.061.061.06--
Oct 10, 20251.061.061.061.061.06--
Oct 9, 20251.061.061.061.061.06--
Oct 8, 20251.061.061.061.061.06--
Oct 7, 20251.071.071.041.061.06-0.93%1,317
Oct 6, 20251.071.071.071.071.07-36,000
Oct 3, 20251.071.071.071.071.07--
Oct 2, 20251.041.071.041.071.072.88%4,300
Oct 1, 20251.041.041.041.041.04-419
Sep 30, 20251.041.071.041.041.04-17,746
Sep 29, 20251.071.071.041.041.04-2.80%1,713
Sep 26, 20251.071.071.041.071.07-3,655
Sep 25, 20251.071.071.071.071.07--
Sep 24, 20251.061.071.061.071.072.88%2,146
Sep 23, 20251.051.061.041.041.04-0.95%2,976
Sep 22, 20251.051.051.051.051.05-2.78%7,276
Sep 19, 20251.051.081.051.081.083.85%1,000
Sep 18, 20251.091.091.041.041.04-4.59%38,957
Sep 17, 20251.061.091.051.091.09-5,200
Sep 16, 20251.091.091.091.091.09--
Sep 15, 20251.091.091.091.091.09--
Sep 12, 20251.091.101.091.091.09-18,000
Sep 11, 20251.081.091.071.091.092.83%12,842
Sep 10, 20251.051.081.051.061.06-0.93%13,817
Sep 9, 20251.071.071.071.071.07-0.93%1,000
Sep 8, 20251.081.081.081.081.08--
Sep 4, 20251.071.081.071.081.08-1.82%1,501
Sep 3, 20251.051.121.041.101.104.76%1,343,098
Sep 2, 20251.051.051.051.051.050.96%743
Sep 1, 20251.051.061.041.041.04-1.89%110,100
Aug 29, 20251.071.081.051.061.06-0.93%362,324
Aug 28, 20251.101.111.051.071.07-2.73%2,698,157
Aug 27, 20251.151.151.101.101.10-5.17%13,537
Aug 26, 20251.161.161.161.161.16--
Aug 25, 20251.151.171.131.161.162.65%10,851
Aug 22, 20251.131.131.131.131.13-5,100
Aug 21, 20251.151.151.131.131.13-1.74%1,112
Aug 20, 20251.181.181.151.151.15-2.54%1,491
Aug 19, 20251.181.181.111.181.181.72%3,445
Aug 18, 20251.171.171.131.161.16-0.85%4,751
Aug 15, 20251.191.191.151.171.17-1.68%22,585
Aug 14, 20251.121.191.121.191.199.17%260,796
Aug 13, 20251.101.111.071.091.09-2.68%32,035
Aug 12, 20251.091.121.091.121.122.75%213
Aug 11, 20251.101.121.091.091.09-65,200
Aug 8, 20251.091.091.091.091.09-0.91%50,000
Aug 7, 20251.101.101.101.101.10-80
Aug 6, 20251.101.101.101.101.10-10,000
Aug 5, 20251.101.101.101.101.10-0.90%1,162
Aug 4, 20251.111.111.111.111.11-0.89%1,000
Aug 1, 20251.121.121.101.121.12-42,022
Jul 31, 20251.111.121.101.121.120.90%118,820
Jul 30, 20251.111.111.111.111.110.91%10,285
Jul 29, 20251.101.101.101.101.10-1.79%59,159
Jul 28, 20251.121.121.121.121.12--
Jul 25, 20251.101.121.101.121.12-1.75%55,539
Jul 24, 20251.141.141.141.141.14--
Jul 23, 20251.141.141.141.141.14--
Jul 22, 20251.141.141.141.141.14--
Jul 21, 20251.141.141.141.141.143.64%200
Jul 18, 20251.101.101.101.101.10-3.51%4,546
Jul 17, 20251.141.141.141.141.143.64%270
Jul 16, 20251.101.141.101.101.10-2.65%7,546