Skip to main content
RAPCO Investment PJSC (ADX:RAPCO)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
2.000
0.00 (0.00%)
Last updated: Mar 6, 2026, 10:00 AM GST

RAPCO Investment PJSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.002.002.002.002.00--
Mar 5, 20262.002.002.002.002.00-250
Mar 4, 20262.002.002.002.002.00-0.50%1,000
Feb 27, 20262.012.012.012.012.01--
Feb 26, 20262.012.012.012.012.01-3.83%1,000
Feb 25, 20262.092.092.092.092.09-0.48%9
Feb 24, 20262.102.102.102.102.10-150
Feb 23, 20262.102.102.102.102.10--
Feb 20, 20262.102.102.102.102.10--
Feb 19, 20262.012.102.012.102.10-1.41%704
Feb 18, 20262.092.132.092.132.136.50%1,634
Feb 17, 20262.002.002.002.002.00-8,484
Feb 16, 20262.002.002.002.002.00--
Feb 13, 20262.002.002.002.002.00-0.99%81
Feb 12, 20262.032.032.022.022.02-988
Feb 11, 20262.032.032.022.022.02-6.05%3,900
Feb 10, 20262.152.152.152.152.15-50
Feb 9, 20262.152.152.152.152.156.97%49,530
Feb 6, 20262.012.012.012.012.01--
Feb 5, 20262.012.012.012.012.01-7.37%50
Feb 4, 20262.202.202.172.172.17-1.36%2,896
Feb 3, 20262.042.202.042.202.207.32%38,088
Feb 2, 20262.052.052.052.052.05--
Jan 30, 20262.052.052.052.052.05--
Jan 29, 20262.052.052.052.052.052.50%500
Jan 28, 20262.002.002.002.002.00-27,591
Jan 27, 20261.912.001.912.002.005.26%7,030
Jan 26, 20261.951.981.901.901.901.06%4,211
Jan 23, 20261.921.921.881.881.88-2.08%1,050
Jan 22, 20261.901.921.901.921.92-3.52%1,300
Jan 21, 20261.931.991.931.991.992.05%12,999
Jan 20, 20261.911.951.911.951.95-2,900
Jan 19, 20261.901.951.861.951.95-5.34%278,783
Jan 16, 20262.062.062.062.062.06--
Jan 15, 20262.062.062.062.062.06--
Jan 14, 20262.062.062.062.062.06--
Jan 13, 20262.062.062.062.062.06-21,771
Jan 12, 20262.052.062.052.062.06-3.74%10,118
Jan 9, 20262.142.142.142.142.147.54%200
Jan 8, 20261.991.991.991.991.99-1,800
Jan 7, 20261.991.991.991.991.99-501
Jan 6, 20261.991.991.991.991.99-0.50%1
Jan 5, 20262.002.002.002.002.00--
Jan 2, 20262.002.002.002.002.00--
Dec 31, 20252.002.002.002.002.00--
Dec 30, 20252.002.002.002.002.00--
Dec 29, 20252.002.002.002.002.00--
Dec 26, 20252.002.002.002.002.00-1.48%1,651
Dec 25, 20252.032.032.032.032.03--
Dec 24, 20252.032.032.032.032.03--
Dec 23, 20252.032.032.012.032.031.00%10,993
Dec 22, 20252.012.012.012.012.01-9.05%500
Dec 19, 20252.212.212.212.212.21--
Dec 18, 20252.212.212.212.212.21-2,000
Dec 17, 20252.012.212.012.212.21-453
Dec 16, 20252.212.212.212.212.21--
Dec 15, 20252.212.212.212.212.21--
Dec 12, 20252.212.212.212.212.21--
Dec 11, 20252.212.212.212.212.21--
Dec 10, 20252.212.212.212.212.21--
Dec 9, 20252.212.212.212.212.21-750
Dec 8, 20252.212.212.212.212.21-1,700
Dec 5, 20252.212.212.212.212.21--
Dec 4, 20252.212.212.212.212.211.38%1,520
Dec 3, 20252.182.182.182.182.18-1.80%1,800
Nov 28, 20252.222.222.222.222.22--
Nov 27, 20252.222.222.222.222.22--
Nov 26, 20252.222.252.222.222.223.26%2,301
Nov 25, 20252.152.152.152.152.154.37%466
Nov 24, 20252.062.062.062.062.06--
Nov 21, 20252.062.062.062.062.06--
Nov 20, 20252.062.062.062.062.063.00%1,000
Nov 19, 20252.002.002.002.002.00--
Nov 18, 20252.002.002.002.002.00-5.66%2,200
Nov 17, 20252.122.122.122.122.12--
Nov 14, 20252.122.122.122.122.12-215
Nov 13, 20252.082.122.082.122.122.91%3,949
Nov 12, 20252.162.162.062.062.06-4.63%3,518
Nov 11, 20252.162.162.162.162.16--
Nov 10, 20252.162.162.162.162.16--
Nov 7, 20252.162.162.162.162.16--
Nov 6, 20252.162.162.162.162.16--
Nov 5, 20252.162.162.162.162.16--
Nov 4, 20252.162.162.162.162.16--
Nov 3, 20252.162.162.162.162.16--
Oct 31, 20252.162.162.162.162.16--
Oct 30, 20252.162.162.162.162.16--
Oct 29, 20252.162.162.162.162.16--
Oct 28, 20252.172.172.162.162.16-9,500
Oct 27, 20252.222.222.162.162.16-9.62%7,578
Oct 24, 20252.132.392.092.392.3912.74%25,290
Oct 23, 20252.222.252.092.122.12-8.62%3,770
Oct 22, 20252.322.322.322.322.32--
Oct 21, 20252.152.532.152.322.325.45%16,196
Oct 20, 20252.202.202.202.202.20--
Oct 17, 20252.202.202.202.202.20--
Oct 16, 20252.202.202.202.202.20--
Oct 15, 20252.202.202.202.202.20-227
Oct 14, 20252.202.202.202.202.20--
Oct 13, 20252.222.222.202.202.20-4,506