Response Plus Holding PJSC (ADX:RPM)
United Arab Emirates
· Delayed Price · Currency is AED 3.170
0.00 (0.00%)
At close: Dec 5, 2025
ADX:RPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.25 | 3.25 | 3.17 | 3.17 | 3.17 | - | 6,729 |
| Dec 4, 2025 | 3.25 | 3.25 | 3.17 | 3.17 | 3.17 | 0.63% | 1,606 |
| Dec 3, 2025 | 3.15 | 3.26 | 3.15 | 3.15 | 3.15 | - | 38,093 |
| Nov 28, 2025 | 3.21 | 3.22 | 3.15 | 3.15 | 3.15 | - | 4,732 |
| Nov 27, 2025 | 3.22 | 3.27 | 3.15 | 3.15 | 3.15 | -2.17% | 16,757 |
| Nov 26, 2025 | 3.32 | 3.32 | 3.20 | 3.22 | 3.22 | 0.31% | 10,572 |
| Nov 25, 2025 | 3.30 | 3.40 | 3.20 | 3.21 | 3.21 | -3.02% | 116,109 |
| Nov 24, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -0.30% | 1,146 |
| Nov 21, 2025 | 3.40 | 3.48 | 3.31 | 3.32 | 3.32 | -0.60% | 37,987 |
| Nov 20, 2025 | 3.40 | 3.46 | 3.32 | 3.34 | 3.34 | -4.30% | 25,683 |
| Nov 19, 2025 | 3.38 | 3.49 | 3.31 | 3.49 | 3.49 | 0.29% | 44,697 |
| Nov 18, 2025 | 3.38 | 3.48 | 3.37 | 3.48 | 3.48 | 2.96% | 5,452 |
| Nov 17, 2025 | 3.47 | 3.55 | 3.38 | 3.38 | 3.38 | -0.88% | 5,920 |
| Nov 14, 2025 | 3.53 | 3.53 | 3.37 | 3.41 | 3.41 | -3.40% | 22,910 |
| Nov 13, 2025 | 3.47 | 3.53 | 3.42 | 3.53 | 3.53 | 1.15% | 14,661 |
| Nov 12, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -0.57% | 1,011 |
| Nov 11, 2025 | 3.52 | 3.55 | 3.48 | 3.51 | 3.51 | -2.50% | 67,429 |
| Nov 10, 2025 | 3.50 | 3.60 | 3.50 | 3.60 | 3.60 | 3.45% | 16,983 |
| Nov 7, 2025 | 3.60 | 3.60 | 3.42 | 3.48 | 3.48 | -3.06% | 26,829 |
| Nov 6, 2025 | 3.64 | 3.66 | 3.57 | 3.59 | 3.59 | -4.77% | 98,860 |
| Nov 5, 2025 | 3.79 | 3.79 | 3.64 | 3.77 | 3.77 | 4.72% | 4,550 |
| Nov 4, 2025 | 3.70 | 3.80 | 3.60 | 3.60 | 3.60 | - | 19,987 |
| Nov 3, 2025 | 3.84 | 3.85 | 3.60 | 3.60 | 3.60 | -2.96% | 62,404 |
| Oct 31, 2025 | 3.73 | 3.82 | 3.71 | 3.71 | 3.71 | -1.07% | 2,907 |
| Oct 30, 2025 | 3.75 | 3.85 | 3.75 | 3.75 | 3.75 | - | 3,655 |
| Oct 29, 2025 | 3.78 | 3.79 | 3.75 | 3.75 | 3.75 | -1.06% | 5,208 |
| Oct 28, 2025 | 3.89 | 3.90 | 3.79 | 3.79 | 3.79 | -0.52% | 4,745 |
| Oct 27, 2025 | 3.90 | 3.90 | 3.81 | 3.81 | 3.81 | -0.26% | 1,677 |
| Oct 24, 2025 | 3.82 | 3.82 | 3.80 | 3.82 | 3.82 | -0.52% | 23,852 |
| Oct 23, 2025 | 3.83 | 3.90 | 3.82 | 3.84 | 3.84 | 0.26% | 40,649 |
| Oct 22, 2025 | 3.83 | 3.96 | 3.82 | 3.83 | 3.83 | 0.26% | 29,921 |
| Oct 21, 2025 | 3.85 | 3.92 | 3.82 | 3.82 | 3.82 | - | 33,098 |
| Oct 20, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -2.55% | 1,012 |
| Oct 17, 2025 | 3.84 | 3.92 | 3.83 | 3.92 | 3.92 | 2.62% | 5,933 |
| Oct 16, 2025 | 3.83 | 3.83 | 3.82 | 3.82 | 3.82 | -0.26% | 3,125 |
| Oct 15, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | - | 1,009 |
| Oct 14, 2025 | 3.84 | 3.84 | 3.83 | 3.83 | 3.83 | -0.26% | 6,609 |
| Oct 13, 2025 | 3.82 | 3.86 | 3.82 | 3.84 | 3.84 | 0.52% | 4,738 |
| Oct 10, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | 1,154 |
| Oct 9, 2025 | 3.84 | 3.84 | 3.82 | 3.82 | 3.82 | -0.78% | 45,582 |
| Oct 8, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | 23,022 |
| Oct 7, 2025 | 3.93 | 3.93 | 3.85 | 3.85 | 3.85 | - | 20,290 |
| Oct 6, 2025 | 3.88 | 3.88 | 3.85 | 3.85 | 3.85 | - | 4,933 |
| Oct 3, 2025 | 3.87 | 3.89 | 3.85 | 3.85 | 3.85 | -0.26% | 1,938 |
| Oct 2, 2025 | 3.84 | 3.86 | 3.83 | 3.86 | 3.86 | 0.52% | 4,332 |
| Oct 1, 2025 | 3.86 | 3.86 | 3.83 | 3.84 | 3.84 | -0.52% | 72,371 |
| Sep 30, 2025 | 3.88 | 3.88 | 3.85 | 3.86 | 3.86 | -0.52% | 101,644 |
| Sep 29, 2025 | 3.93 | 3.95 | 3.88 | 3.88 | 3.88 | -0.77% | 10,354 |
| Sep 26, 2025 | 3.94 | 4.03 | 3.91 | 3.91 | 3.91 | -3.93% | 6,483 |
| Sep 25, 2025 | 3.98 | 4.07 | 3.94 | 4.07 | 4.07 | 2.52% | 59,596 |
| Sep 24, 2025 | 3.99 | 3.99 | 3.91 | 3.97 | 3.97 | - | 3,117 |
| Sep 23, 2025 | 3.95 | 4.08 | 3.89 | 3.97 | 3.97 | 2.58% | 106,326 |
| Sep 22, 2025 | 3.88 | 3.88 | 3.87 | 3.87 | 3.87 | -0.26% | 5,173 |
| Sep 19, 2025 | 3.96 | 4.00 | 3.87 | 3.88 | 3.88 | -1.77% | 16,731 |
| Sep 18, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 1.02% | 300 |
| Sep 17, 2025 | 3.88 | 3.97 | 3.88 | 3.91 | 3.91 | 0.77% | 1,733 |
| Sep 16, 2025 | 3.98 | 3.98 | 3.88 | 3.88 | 3.88 | 0.52% | 801 |
| Sep 15, 2025 | 3.88 | 3.91 | 3.86 | 3.86 | 3.86 | -1.78% | 1,354 |
| Sep 12, 2025 | 3.89 | 3.93 | 3.86 | 3.93 | 3.93 | 1.03% | 16,902 |
| Sep 11, 2025 | 3.89 | 3.91 | 3.89 | 3.89 | 3.89 | -0.26% | 6,800 |
| Sep 10, 2025 | 3.91 | 3.91 | 3.90 | 3.90 | 3.90 | - | 1,923 |
| Sep 9, 2025 | 3.96 | 3.96 | 3.90 | 3.90 | 3.90 | - | 2,130 |
| Sep 8, 2025 | 3.90 | 3.91 | 3.90 | 3.90 | 3.90 | - | 2,106 |
| Sep 4, 2025 | 3.93 | 3.99 | 3.89 | 3.90 | 3.90 | -0.76% | 9,359 |
| Sep 3, 2025 | 3.89 | 4.02 | 3.89 | 3.93 | 3.93 | 1.81% | 4,100 |
| Sep 2, 2025 | 3.99 | 4.00 | 3.86 | 3.86 | 3.86 | - | 11,091 |
| Sep 1, 2025 | 4.12 | 4.12 | 3.86 | 3.86 | 3.86 | -1.53% | 6,501 |
| Aug 29, 2025 | 3.94 | 3.95 | 3.92 | 3.92 | 3.92 | -0.51% | 9,996 |
| Aug 28, 2025 | 3.95 | 3.95 | 3.94 | 3.94 | 3.94 | -0.25% | 10,297 |
| Aug 27, 2025 | 4.00 | 4.00 | 3.95 | 3.95 | 3.95 | -0.25% | 55,673 |
| Aug 26, 2025 | 3.98 | 4.03 | 3.96 | 3.96 | 3.96 | -0.50% | 1,859 |
| Aug 25, 2025 | 3.99 | 3.99 | 3.98 | 3.98 | 3.98 | 0.25% | 1,389 |
| Aug 22, 2025 | 3.97 | 4.04 | 3.96 | 3.97 | 3.97 | 0.25% | 13,581 |
| Aug 21, 2025 | 3.94 | 4.00 | 3.93 | 3.96 | 3.96 | 1.02% | 29,502 |
| Aug 20, 2025 | 3.95 | 3.95 | 3.92 | 3.92 | 3.92 | - | 9,813 |
| Aug 19, 2025 | 3.93 | 4.00 | 3.92 | 3.92 | 3.92 | -0.76% | 11,583 |
| Aug 18, 2025 | 4.00 | 4.00 | 3.95 | 3.95 | 3.95 | - | 2,727 |
| Aug 15, 2025 | 3.97 | 4.01 | 3.94 | 3.95 | 3.95 | -1.00% | 15,948 |
| Aug 14, 2025 | 4.02 | 4.09 | 3.98 | 3.99 | 3.99 | 0.50% | 6,612 |
| Aug 13, 2025 | 3.92 | 4.06 | 3.92 | 3.97 | 3.97 | 1.28% | 225,149 |
| Aug 12, 2025 | 3.99 | 4.08 | 3.92 | 3.92 | 3.92 | -2.00% | 15,142 |
| Aug 11, 2025 | 4.14 | 4.14 | 3.96 | 4.00 | 4.00 | -1.48% | 70,498 |
| Aug 8, 2025 | 4.14 | 4.15 | 4.02 | 4.06 | 4.06 | - | 34,438 |
| Aug 7, 2025 | 4.08 | 4.15 | 4.05 | 4.06 | 3.97 | -0.98% | 25,763 |
| Aug 6, 2025 | 4.07 | 4.10 | 4.07 | 4.10 | 4.01 | - | 2,808 |
| Aug 5, 2025 | 4.04 | 4.10 | 4.04 | 4.10 | 4.01 | 0.74% | 35,054 |
| Aug 4, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 3.98 | -2.16% | 7,264 |
| Aug 1, 2025 | 4.14 | 4.27 | 4.03 | 4.16 | 4.07 | 0.48% | 57,751 |
| Jul 31, 2025 | 4.14 | 4.28 | 4.11 | 4.14 | 4.05 | 0.73% | 93,905 |
| Jul 30, 2025 | 4.09 | 4.11 | 4.08 | 4.11 | 4.02 | 0.74% | 29,731 |
| Jul 29, 2025 | 4.14 | 4.15 | 4.07 | 4.08 | 3.99 | -1.21% | 41,702 |
| Jul 28, 2025 | 4.10 | 4.13 | 4.06 | 4.13 | 4.04 | 1.47% | 11,942 |
| Jul 25, 2025 | 4.09 | 4.14 | 4.07 | 4.07 | 3.98 | -0.49% | 22,910 |
| Jul 24, 2025 | 4.06 | 4.13 | 4.06 | 4.09 | 4.00 | 0.74% | 43,838 |
| Jul 23, 2025 | 4.06 | 4.18 | 4.06 | 4.06 | 3.97 | -0.49% | 22,530 |
| Jul 22, 2025 | 4.06 | 4.10 | 4.06 | 4.08 | 3.99 | -0.49% | 4,635 |
| Jul 21, 2025 | 4.06 | 4.17 | 4.06 | 4.10 | 4.01 | 0.99% | 30,070 |
| Jul 18, 2025 | 4.08 | 4.09 | 4.06 | 4.06 | 3.97 | -0.25% | 48,290 |
| Jul 17, 2025 | 4.22 | 4.28 | 4.05 | 4.07 | 3.98 | -1.69% | 107,183 |
| Jul 16, 2025 | 4.17 | 4.28 | 4.13 | 4.14 | 4.05 | -0.72% | 22,865 |