Response Plus Holding PJSC (ADX:RPM)
United Arab Emirates
· Delayed Price · Currency is AED 2.830
-0.140 (-4.71%)
Last updated: Mar 4, 2026, 10:00 AM GST
ADX:RPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 2.83 | 2.87 | 2.69 | 2.69 | 2.69 | -4.95% | 171,066 |
| Mar 4, 2026 | 2.83 | 2.86 | 2.83 | 2.83 | 2.83 | -4.71% | 34,310 |
| Feb 27, 2026 | 2.99 | 2.99 | 2.96 | 2.97 | 2.97 | -1.00% | 11,897 |
| Feb 26, 2026 | 3.00 | 3.01 | 3.00 | 3.00 | 3.00 | -0.33% | 21,651 |
| Feb 25, 2026 | 3.02 | 3.07 | 3.01 | 3.01 | 3.01 | -0.66% | 34,193 |
| Feb 24, 2026 | 3.07 | 3.07 | 3.03 | 3.03 | 3.03 | 0.33% | 200 |
| Feb 23, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -2.27% | 2,034 |
| Feb 20, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | - |
| Feb 19, 2026 | 3.02 | 3.09 | 3.01 | 3.09 | 3.09 | - | 2,205 |
| Feb 18, 2026 | 3.02 | 3.09 | 3.02 | 3.09 | 3.09 | 2.66% | 174 |
| Feb 17, 2026 | 3.13 | 3.13 | 3.00 | 3.01 | 3.01 | -1.31% | 9,841 |
| Feb 16, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | 3,500 |
| Feb 13, 2026 | 3.08 | 3.15 | 3.00 | 3.05 | 3.05 | -0.97% | 63,311 |
| Feb 12, 2026 | 3.03 | 3.08 | 3.01 | 3.08 | 3.08 | 1.65% | 8,078 |
| Feb 11, 2026 | 3.08 | 3.08 | 3.03 | 3.03 | 3.03 | -0.66% | 800 |
| Feb 10, 2026 | 3.07 | 3.07 | 3.05 | 3.05 | 3.05 | -0.65% | 20,672 |
| Feb 9, 2026 | 3.04 | 3.10 | 2.99 | 3.07 | 3.07 | -0.32% | 57,285 |
| Feb 6, 2026 | 3.02 | 3.13 | 3.02 | 3.08 | 3.08 | -0.96% | 13,849 |
| Feb 5, 2026 | 3.05 | 3.12 | 3.01 | 3.11 | 3.11 | 1.97% | 25,419 |
| Feb 4, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 1.33% | 40 |
| Feb 3, 2026 | 3.07 | 3.07 | 3.01 | 3.01 | 3.01 | 0.67% | 1,526 |
| Feb 2, 2026 | 3.08 | 3.08 | 2.96 | 2.99 | 2.99 | -1.97% | 189,686 |
| Jan 30, 2026 | 3.08 | 3.08 | 3.05 | 3.05 | 3.05 | -0.97% | 1,222 |
| Jan 29, 2026 | 3.14 | 3.14 | 3.08 | 3.08 | 3.08 | -1.28% | 1,268 |
| Jan 28, 2026 | 3.07 | 3.12 | 3.05 | 3.12 | 3.12 | 1.63% | 15,619 |
| Jan 27, 2026 | 3.13 | 3.13 | 3.07 | 3.07 | 3.07 | -2.23% | 2,057 |
| Jan 26, 2026 | 3.12 | 3.16 | 3.12 | 3.14 | 3.14 | 2.61% | 7,900 |
| Jan 23, 2026 | 3.12 | 3.15 | 3.02 | 3.06 | 3.06 | 1.32% | 26,922 |
| Jan 22, 2026 | 3.10 | 3.10 | 2.99 | 3.02 | 3.02 | -2.58% | 24,915 |
| Jan 21, 2026 | 3.07 | 3.10 | 2.96 | 3.10 | 3.10 | 0.98% | 41,695 |
| Jan 20, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - | - |
| Jan 19, 2026 | 3.03 | 3.16 | 3.03 | 3.07 | 3.07 | -2.54% | 520 |
| Jan 16, 2026 | 3.06 | 3.15 | 3.02 | 3.15 | 3.15 | 2.94% | 11,575 |
| Jan 15, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Jan 14, 2026 | 3.17 | 3.17 | 3.06 | 3.06 | 3.06 | -3.47% | 16,006 |
| Jan 13, 2026 | 3.18 | 3.18 | 3.10 | 3.17 | 3.17 | 3.26% | 5,116 |
| Jan 12, 2026 | 3.10 | 3.10 | 3.06 | 3.07 | 3.07 | -0.97% | 7,857 |
| Jan 9, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 2,971 |
| Jan 8, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.32% | 100 |
| Jan 7, 2026 | 3.18 | 3.18 | 3.09 | 3.09 | 3.09 | -0.64% | 2,561 |
| Jan 6, 2026 | 3.11 | 3.18 | 3.11 | 3.11 | 3.11 | - | 3,092 |
| Jan 5, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | - | - |
| Jan 2, 2026 | 3.12 | 3.12 | 3.08 | 3.11 | 3.11 | -2.20% | 25,480 |
| Dec 31, 2025 | 3.15 | 3.18 | 3.11 | 3.18 | 3.18 | 2.25% | 10,102 |
| Dec 30, 2025 | 3.16 | 3.16 | 3.10 | 3.11 | 3.11 | -0.96% | 16,202 |
| Dec 29, 2025 | 3.26 | 3.26 | 3.14 | 3.14 | 3.14 | -3.38% | 4,159 |
| Dec 26, 2025 | 3.26 | 3.29 | 3.18 | 3.25 | 3.25 | 1.56% | 5,245 |
| Dec 25, 2025 | 3.19 | 3.25 | 3.18 | 3.20 | 3.20 | 2.89% | 51,322 |
| Dec 24, 2025 | 3.11 | 3.18 | 3.11 | 3.11 | 3.11 | - | 3,615 |
| Dec 23, 2025 | 3.18 | 3.20 | 3.11 | 3.11 | 3.11 | -0.32% | 7,977 |
| Dec 22, 2025 | 3.14 | 3.16 | 3.11 | 3.12 | 3.12 | -0.64% | 13,407 |
| Dec 19, 2025 | 3.22 | 3.22 | 3.14 | 3.14 | 3.14 | -2.48% | 5,121 |
| Dec 18, 2025 | 3.21 | 3.24 | 3.17 | 3.22 | 3.22 | 0.31% | 19,912 |
| Dec 17, 2025 | 3.11 | 3.28 | 3.11 | 3.21 | 3.21 | 2.88% | 37,389 |
| Dec 16, 2025 | 3.13 | 3.15 | 3.12 | 3.12 | 3.12 | - | 14,636 |
| Dec 15, 2025 | 3.17 | 3.17 | 3.11 | 3.12 | 3.12 | 0.65% | 22,834 |
| Dec 12, 2025 | 3.10 | 3.18 | 3.08 | 3.10 | 3.10 | -0.96% | 21,196 |
| Dec 11, 2025 | 3.13 | 3.17 | 3.10 | 3.13 | 3.13 | -0.63% | 42,003 |
| Dec 10, 2025 | 3.20 | 3.20 | 3.13 | 3.15 | 3.15 | 0.32% | 7,328 |
| Dec 9, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | 1,415 |
| Dec 8, 2025 | 3.17 | 3.17 | 3.14 | 3.14 | 3.14 | -0.95% | 56,343 |
| 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 |