Skip to main content
RAPCO Investment PJSC (ADX:RAPCO)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
2.210
0.00 (0.00%)
At close: Dec 5, 2025

RAPCO Investment PJSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20252.362.362.202.202.20-195
Oct 9, 20252.202.202.202.202.20-930
Oct 8, 20252.302.302.202.202.20-5.58%617
Oct 7, 20252.302.332.302.332.33-2.92%336
Oct 6, 20252.722.722.402.402.40-2.04%2,852
Oct 3, 20252.452.452.452.452.45--
Oct 2, 20252.452.452.452.452.45--
Oct 1, 20252.452.452.452.452.45--
Sep 30, 20252.452.452.452.452.45--
Sep 29, 20252.452.452.452.452.45--
Sep 26, 20252.452.452.452.452.45-9.93%33
Sep 25, 20252.722.722.722.722.72--
Sep 24, 20252.722.722.722.722.7211.93%37
Sep 23, 20252.432.432.432.432.43--
Sep 22, 20252.532.532.422.432.43-8.30%370
Sep 19, 20252.652.652.652.652.65--
Sep 18, 20252.652.652.652.652.65--
Sep 17, 20252.642.652.642.652.65-0.75%2,000
Sep 16, 20252.672.672.672.672.678.54%201
Sep 15, 20252.462.462.462.462.46--
Sep 12, 20252.462.462.462.462.46--
Sep 11, 20252.462.462.462.462.46-1.20%406
Sep 10, 20252.492.492.492.492.49--
Sep 9, 20252.492.492.492.492.49--
Sep 8, 20252.492.492.492.492.49--
Sep 4, 20252.492.492.492.492.49-679
Sep 3, 20252.492.492.492.492.49-1,855
Sep 2, 20252.492.492.492.492.49--
Sep 1, 20252.492.492.492.492.49--
Aug 29, 20252.492.492.492.492.49-0.40%300
Aug 28, 20252.702.702.472.502.50-8.42%1,340
Aug 27, 20252.732.732.732.732.73-1.09%1,052
Aug 26, 20252.762.762.762.762.76-1,815
Aug 25, 20252.792.792.762.762.76-7.38%9,678
Aug 22, 20252.982.982.982.982.98-0.33%33
Aug 21, 20252.992.992.992.992.99--
Aug 20, 20252.992.992.992.992.99--
Aug 19, 20252.902.992.752.992.993.10%2,008
Aug 18, 20252.902.902.902.902.90-3.33%500
Aug 15, 20253.003.003.003.003.00--
Aug 14, 20252.923.002.923.003.00-2,295
Aug 13, 20253.093.093.003.003.00-2,310
Aug 12, 20253.003.082.903.003.001.35%8,520
Aug 11, 20252.592.972.582.962.9614.29%30,523
Aug 8, 20252.302.662.302.592.5911.64%40,906
Aug 7, 20252.302.332.202.322.32-0.43%2,016
Aug 6, 20252.152.342.142.332.331.75%25,470
Aug 5, 20252.192.292.192.292.295.53%4,056
Aug 4, 20252.102.192.102.172.173.33%9,703
Aug 1, 20252.062.102.062.102.101.94%1,964
Jul 31, 20252.042.062.042.062.061.98%1,581
Jul 30, 20252.022.052.022.022.022.54%4,071
Jul 29, 20252.132.131.961.971.97-9.22%39,555
Jul 28, 20252.172.172.172.172.17-231
Jul 25, 20252.172.172.172.172.17-1.36%991
Jul 24, 20252.202.202.202.202.20--
Jul 23, 20252.202.202.202.202.20--
Jul 22, 20252.202.202.202.202.20--
Jul 21, 20252.202.202.202.202.201.38%30
Jul 18, 20252.172.172.172.172.17--
Jul 17, 20252.202.402.172.172.17-0.91%22,593
Jul 16, 20252.132.272.132.192.192.82%8,407
Jul 15, 20252.132.132.132.132.13-0.47%2,000