Stock listing
ADX:RAKPROP RAK Properties سهم
Follow RAK Properties into a list and get an email when it puts out news.
Share price · ADX:RAKPROP
0.963 AED -0.019 (-1.9%)
Close on Oct 29, 2026 · Data provided by Twelve Data
- Day range
- 0.962 – 0.983 AEDOct 29, 2026
- Volume
- 2.56M sharesOct 29, 2026
- 52-week range
- 0.857 – 1.490 AEDLowest and highest trades, Oct 30, 2025 – Oct 29, 2026
- Traded on an average day
- 5.28M AEDMedian day 3.70M shares · last 3 months, Jul 29, 2026 – Oct 29, 2026
Daily closes
Last 3 months, Jul 29, 2026 – Oct 29, 2026 · ADX:RAKPROP · AED, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 0.963 | -0.019 | -1.9% | 0.983 | 0.983 | 0.962 | 2,562,050 | |
| 0.982 | -0.016 | -1.6% | 0.998 | 0.998 | 0.978 | 3,557,347 | |
| 0.998 | +0.023 | +2.4% | 0.975 | 0.998 | 0.975 | 4,291,546 | |
| 0.975 | +0.013 | +1.4% | 0.963 | 0.981 | 0.955 | 3,043,559 | |
| 0.962 | -0.023 | -2.3% | 0.984 | 0.984 | 0.957 | 4,914,650 | |
| 0.985 | -0.025 | -2.5% | 1.020 | 1.020 | 0.980 | 9,509,871 | |
| 1.010 | +0.050 | +5.2% | 0.961 | 1.010 | 0.961 | 18,601,424 | |
| 0.960 | -0.025 | -2.5% | 0.985 | 0.985 | 0.960 | 6,405,002 | |
| 0.985 | -0.006 | -0.6% | 0.992 | 0.992 | 0.978 | 2,605,367 | |
| 0.991 | +0.002 | +0.2% | 0.987 | 0.994 | 0.986 | 1,487,592 | |
| 0.989 | -0.007 | -0.7% | 0.996 | 0.996 | 0.985 | 3,759,742 | |
| 0.996 | -0.004 | -0.4% | 1.000 | 1.000 | 0.992 | 2,038,783 | |
| 1.000 | 0.000 | 0.0% | 1.010 | 1.020 | 0.995 | 2,715,911 | |
| 1.000 | -0.020 | -2.0% | 1.020 | 1.030 | 0.996 | 3,587,347 | |
| 1.020 | +0.020 | +2.0% | 1.020 | 1.030 | 1.010 | 3,223,352 | |
| 1.000 | -0.040 | -3.8% | 1.050 | 1.050 | 1.000 | 5,933,188 | |
| 1.040 | +0.010 | +1.0% | 1.040 | 1.050 | 1.020 | 4,629,099 | |
| 1.030 | -0.010 | -1.0% | 1.040 | 1.040 | 1.030 | 3,662,728 | |
| 1.040 | 0.000 | 0.0% | 1.040 | 1.050 | 1.030 | 1,742,702 | |
| 1.040 | 0.000 | 0.0% | 1.040 | 1.050 | 1.040 | 2,702,246 | |
| 1.040 | -0.010 | -1.0% | 1.050 | 1.060 | 1.030 | 2,941,850 | |
| 1.050 | -0.010 | -0.9% | 1.060 | 1.070 | 1.050 | 5,772,635 | |
| 1.060 | -0.020 | -1.9% | 1.070 | 1.080 | 1.060 | 4,888,120 | |
| 1.080 | +0.010 | +0.9% | 1.080 | 1.080 | 1.070 | 666,476 | |
| 1.070 | +0.010 | +0.9% | 1.060 | 1.080 | 1.060 | 18,144,296 | |
| 1.060 | -0.010 | -0.9% | 1.060 | 1.070 | 1.060 | 1,594,021 | |
| 1.070 | 0.000 | 0.0% | 1.070 | 1.080 | 1.060 | 5,606,807 | |
| 1.070 | +0.010 | +0.9% | 1.060 | 1.070 | 1.050 | 4,692,303 | |
| 1.060 | 0.000 | 0.0% | 1.060 | 1.070 | 1.050 | 2,411,114 | |
| 1.060 | -0.010 | -0.9% | 1.070 | 1.070 | 1.060 | 6,900,920 | |
| 1.070 | 0.000 | 0.0% | 1.070 | 1.070 | 1.060 | 1,794,684 | |
| 1.070 | 0.000 | 0.0% | 1.070 | 1.080 | 1.060 | 3,479,715 | |
| 1.070 | 0.000 | 0.0% | 1.070 | 1.080 | 1.060 | 3,010,447 | |
| 1.070 | 0.000 | 0.0% | 1.060 | 1.090 | 1.060 | 4,297,485 | |
| 1.070 | -0.010 | -0.9% | 1.080 | 1.080 | 1.050 | 4,693,433 | |
| 1.080 | +0.030 | +2.9% | 1.050 | 1.090 | 1.050 | 25,379,748 | |
| 1.050 | -0.020 | -1.9% | 1.070 | 1.080 | 1.050 | 4,631,158 | |
| 1.070 | 0.000 | 0.0% | 1.070 | 1.080 | 1.060 | 7,227,063 | |
| 1.070 | 0.000 | 0.0% | 1.070 | 1.080 | 1.060 | 4,829,147 | |
| 1.070 | 0.000 | 0.0% | 1.080 | 1.100 | 1.070 | 15,344,080 | |
| 1.070 | +0.020 | +1.9% | 1.050 | 1.080 | 1.050 | 3,266,915 | |
| 1.050 | -0.020 | -1.9% | 1.060 | 1.060 | 1.050 | 2,164,048 | |
| 1.070 | +0.010 | +0.9% | 1.050 | 1.070 | 1.050 | 3,735,151 | |
| 1.060 | 0.000 | 0.0% | 1.060 | 1.070 | 1.050 | 2,838,751 | |
| 1.060 | -0.030 | -2.8% | 1.070 | 1.080 | 1.060 | 3,799,772 | |
| 1.090 | +0.020 | +1.9% | 1.070 | 1.100 | 1.070 | 3,656,148 | |
| 1.070 | -0.010 | -0.9% | 1.080 | 1.090 | 1.070 | 838,405 | |
| 1.080 | +0.010 | +0.9% | 1.060 | 1.090 | 1.060 | 9,663,449 | |
| 1.070 | +0.010 | +0.9% | 1.060 | 1.070 | 1.050 | 2,416,924 | |
| 1.060 | -0.010 | -0.9% | 1.060 | 1.070 | 1.060 | 1,323,166 | |
| 1.070 | +0.010 | +0.9% | 1.060 | 1.070 | 1.060 | 2,206,221 | |
| 1.060 | 0.000 | 0.0% | 1.060 | 1.060 | 1.050 | 879,356 | |
| 1.060 | 0.000 | 0.0% | 1.070 | 1.080 | 1.060 | 3,505,552 | |
| 1.060 | +0.010 | +1.0% | 1.050 | 1.070 | 1.040 | 4,773,960 | |
| 1.050 | -0.010 | -0.9% | 1.060 | 1.060 | 1.040 | 6,025,273 | |
| 1.060 | -0.010 | -0.9% | 1.070 | 1.080 | 1.060 | 2,865,771 | |
| 1.070 | -0.020 | -1.8% | 1.070 | 1.080 | 1.050 | 6,251,921 | |
| 1.090 | 0.000 | 0.0% | 1.090 | 1.100 | 1.080 | 2,089,628 | |
| 1.090 | -0.010 | -0.9% | 1.100 | 1.120 | 1.080 | 8,084,481 | |
| 1.100 | +0.010 | +0.9% | 1.080 | 1.100 | 1.080 | 7,299,020 | |
| 1.090 | +0.020 | +1.9% | 1.080 | 1.110 | 1.080 | 5,350,710 | |
| 1.070 | -0.010 | -0.9% | 1.080 | 1.090 | 1.060 | 2,868,847 | |
| 1.080 | +0.020 | +1.9% | 1.050 | 1.080 | 1.040 | 11,818,898 | |
| 1.060 | +0.010 | +1.0% | 1.050 | 1.060 | 1.040 | 4,465,018 |
- Ticker
- ADX:RAKPROP
- Asset type
- Stock
- Sector
- Real estate
- Industry
- Property development & homebuilding
- Exchange
- ADX
- Currency
- AED
What changed lately
Latest deck · Aug 6, 2026
H1 2026 Earnings Presentation
Earnings · 57 slides
Latest news
Decks
H1 2026 Earnings Presentation
Earnings · 57 slides · Aug 6, 2026
Fact Sheet (July 2026)
Fact sheet · 4 slides · July 2026
Q1 2026 Earnings Presentation
Earnings · 53 slides · May 12, 2026
Fact Sheet (April 2026)
Fact sheet · 6 slides · April 2026
RAK Properties on 6ix
- Sector
- Real estate
- News releases
- 17 in all · newest Mar 4, 2024 · oldest 2017
- Decks
- 17 decks · latest Aug 6, 2026
Log in to ask 6ix AI your own questions about RAK Properties.