Ras Al Khaimah Co. for White Cement & Construction Materials P.S.C. (ADX:RAKWCT)
United Arab Emirates
· Delayed Price · Currency is AED 1.040
0.00 (0.00%)
At close: Dec 5, 2025
ADX:RAKWCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Nov 27, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Nov 26, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Nov 25, 2025 | 0.99 | 1.05 | 0.99 | 1.05 | 1.05 | - | 215 |
| Nov 24, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Nov 21, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 5.00% | 214 |
| Nov 20, 2025 | 1.07 | 1.07 | 1.00 | 1.00 | 1.00 | -4.76% | 13,355 |
| Nov 19, 2025 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 2.94% | 80,000 |
| Nov 18, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Nov 17, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Nov 14, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 5,000 |
| Nov 13, 2025 | 1.02 | 1.02 | 0.99 | 1.02 | 1.02 | 2.00% | 2,552 |
| Nov 12, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 6,200 |
| Nov 11, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.96% | 70 |
| Nov 10, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 3,000 |
| Nov 7, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Nov 6, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 50,000 |
| Nov 5, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | - | 900 |
| Nov 4, 2025 | 1.05 | 1.05 | 1.00 | 1.02 | 1.02 | 2.00% | 70,416 |
| Nov 3, 2025 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -3.85% | 40,800 |
| Oct 31, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Oct 30, 2025 | 1.04 | 1.06 | 1.04 | 1.04 | 1.04 | - | 3,791 |
| Oct 29, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Oct 28, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.89% | 307 |
| Oct 27, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Oct 24, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 500 |
| Oct 23, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 1.92% | 1,425 |
| Oct 22, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Oct 21, 2025 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | - | 22,142 |
| Oct 20, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -2.80% | 43 |
| Oct 17, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Oct 16, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Oct 15, 2025 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | 0.94% | 1,197 |
| Oct 14, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Oct 13, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Oct 10, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Oct 9, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Oct 8, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Oct 7, 2025 | 1.07 | 1.07 | 1.04 | 1.06 | 1.06 | -0.93% | 1,317 |
| Oct 6, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 36,000 |
| Oct 3, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Oct 2, 2025 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | 2.88% | 4,300 |
| Oct 1, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 419 |
| Sep 30, 2025 | 1.04 | 1.07 | 1.04 | 1.04 | 1.04 | - | 17,746 |
| Sep 29, 2025 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -2.80% | 1,713 |
| Sep 26, 2025 | 1.07 | 1.07 | 1.04 | 1.07 | 1.07 | - | 3,655 |
| Sep 25, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |