RAPCO Investment PJSC (ADX:RAPCO)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 1.38% | 1,520 |
| Dec 3, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -1.80% | 1,800 |
| Nov 28, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Nov 27, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Nov 26, 2025 | 2.22 | 2.25 | 2.22 | 2.22 | 2.22 | 3.26% | 2,301 |
| Nov 25, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 4.37% | 466 |
| Nov 24, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Nov 21, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Nov 20, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 3.00% | 1,000 |
| Nov 19, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Nov 18, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -5.66% | 2,200 |
| Nov 17, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Nov 14, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | 215 |
| Nov 13, 2025 | 2.08 | 2.12 | 2.08 | 2.12 | 2.12 | 2.91% | 3,949 |
| Nov 12, 2025 | 2.16 | 2.16 | 2.06 | 2.06 | 2.06 | -4.63% | 3,518 |
| Nov 11, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Nov 10, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Nov 7, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Nov 6, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Nov 5, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Nov 4, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Nov 3, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Oct 31, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Oct 30, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Oct 29, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Oct 28, 2025 | 2.17 | 2.17 | 2.16 | 2.16 | 2.16 | - | 9,500 |
| Oct 27, 2025 | 2.22 | 2.22 | 2.16 | 2.16 | 2.16 | -9.62% | 7,578 |
| Oct 24, 2025 | 2.13 | 2.39 | 2.09 | 2.39 | 2.39 | 12.74% | 25,290 |
| Oct 23, 2025 | 2.22 | 2.25 | 2.09 | 2.12 | 2.12 | -8.62% | 3,770 |
| Oct 22, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Oct 21, 2025 | 2.15 | 2.53 | 2.15 | 2.32 | 2.32 | 5.45% | 16,196 |
| Oct 20, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Oct 17, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Oct 16, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Oct 15, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 227 |
| Oct 14, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Oct 13, 2025 | 2.22 | 2.22 | 2.20 | 2.20 | 2.20 | - | 4,506 |
| Oct 10, 2025 | 2.36 | 2.36 | 2.20 | 2.20 | 2.20 | - | 195 |
| Oct 9, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 930 |
| Oct 8, 2025 | 2.30 | 2.30 | 2.20 | 2.20 | 2.20 | -5.58% | 617 |
| Oct 7, 2025 | 2.30 | 2.33 | 2.30 | 2.33 | 2.33 | -2.92% | 336 |
| Oct 6, 2025 | 2.72 | 2.72 | 2.40 | 2.40 | 2.40 | -2.04% | 2,852 |
| Oct 3, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | - |
| Oct 2, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | - |
| Oct 1, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | - |
| Sep 30, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | - |
| Sep 29, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | - |
| Sep 26, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -9.93% | 33 |
| Sep 25, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | - |
| Sep 24, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 11.93% | 37 |