Ras Al Khaimah Co. for White Cement & Construction Materials P.S.C. (ADX:RAKWCT)
United Arab Emirates
· Delayed Price · Currency is AED 0.930
0.00 (0.00%)
At close: Apr 28, 2026
ADX:RAKWCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 7,626 |
| Apr 27, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Apr 24, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.06% | 2,466 |
| Apr 23, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 290 |
| Apr 22, 2026 | 0.93 | 0.98 | 0.93 | 0.94 | 0.94 | 1.08% | 3,328 |
| Apr 21, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.59% | 1,933 |
| Apr 20, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.32% | 2 |
| Apr 17, 2026 | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | -0.11% | 325 |
| Apr 16, 2026 | 0.90 | 0.95 | 0.90 | 0.95 | 0.95 | 2.59% | 2,768 |
| Apr 15, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 3.93% | 50 |
| Apr 14, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Apr 13, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Apr 10, 2026 | 0.91 | 0.91 | 0.89 | 0.89 | 0.89 | -2.20% | 7,065 |
| Apr 9, 2026 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | 2.25% | 21,600 |
| Apr 8, 2026 | 0.92 | 0.92 | 0.88 | 0.89 | 0.89 | -3.58% | 16,372 |
| Apr 7, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Apr 6, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | 4.06% | 138 |
| Apr 3, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Apr 2, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.34% | 300 |
| Apr 1, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Mar 31, 2026 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | -4.84% | 5,200 |
| Mar 30, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Mar 27, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Mar 26, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 1 |
| Mar 25, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 600 |
| Mar 24, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Mar 23, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -4.91% | 23,305 |
| Mar 18, 2026 | 0.93 | 0.98 | 0.93 | 0.98 | 0.98 | 8.19% | 2,000 |
| Mar 17, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Mar 16, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.22% | 100,000 |
| Mar 13, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 7,017 |
| Mar 12, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.55% | 3,983 |
| Mar 11, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.87% | 500 |
| Mar 10, 2026 | 0.93 | 0.97 | 0.91 | 0.92 | 0.92 | -3.37% | 13,987 |
| 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 |