Raja Ferry Port PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.57	0.57	0.57	0.57	-	-1.72%	1,000
Feb 10, 2026	0.60	0.61	0.56	0.58	0.58	-3.33%	147,802
Feb 9, 2026	0.58	0.60	0.54	0.60	0.60	1.69%	44,007
Feb 6, 2026	0.56	0.59	0.56	0.59	0.59	3.51%	5,120
Feb 5, 2026	0.60	0.60	0.57	0.57	0.57	-5.00%	24,300
Feb 4, 2026	0.56	0.60	0.56	0.60	0.60	-	26,100
Feb 3, 2026	0.59	0.60	0.56	0.60	0.60	9.09%	40,300
Feb 2, 2026	0.61	0.61	0.55	0.55	0.55	-9.84%	16,401
Jan 30, 2026	0.60	0.61	0.57	0.61	0.61	3.39%	22,200
Jan 29, 2026	0.60	0.60	0.59	0.59	0.59	-1.67%	2,535
Jan 28, 2026	0.61	0.61	0.60	0.60	0.60	-1.64%	9,100
Jan 27, 2026	0.60	0.61	0.60	0.61	0.61	1.67%	3,001
Jan 26, 2026	0.61	0.61	0.59	0.60	0.60	-	4,100
Jan 23, 2026	0.58	0.60	0.58	0.60	0.60	3.45%	24,000
Jan 22, 2026	0.60	0.60	0.58	0.58	0.58	-	2,500
Jan 21, 2026	0.57	0.61	0.57	0.58	0.58	-4.92%	16,101
Jan 20, 2026	0.59	0.61	0.58	0.61	0.61	1.67%	64,600
Jan 19, 2026	0.60	0.60	0.60	0.60	0.60	-	900
Jan 16, 2026	0.60	0.61	0.59	0.60	0.60	-1.64%	15,001
Jan 15, 2026	0.61	0.61	0.60	0.61	0.61	-	25,900
Jan 14, 2026	0.61	0.61	0.60	0.61	0.61	-	20,336
Jan 13, 2026	0.63	0.64	0.60	0.61	0.61	-3.17%	77,198
Jan 12, 2026	0.60	0.63	0.60	0.63	0.63	-1.56%	15,500
Jan 9, 2026	0.64	0.64	0.64	0.64	0.64	-	100
Jan 8, 2026	0.65	0.65	0.60	0.64	0.64	-1.54%	8,105
Jan 7, 2026	0.62	0.65	0.62	0.65	0.65	4.84%	400
Jan 6, 2026	0.64	0.65	0.62	0.62	0.62	-1.59%	6,209
Jan 5, 2026	0.64	0.64	0.61	0.63	0.63	1.61%	1,209
Dec 29, 2025	0.65	0.65	0.62	0.62	0.62	-3.13%	7,300
Dec 26, 2025	0.65	0.65	0.64	0.64	0.64	-	1,400
Dec 25, 2025	0.65	0.65	0.64	0.64	0.64	-	12,400
Dec 24, 2025	0.63	0.65	0.60	0.64	0.64	-	33,801
Dec 23, 2025	0.64	0.64	0.64	0.64	0.64	-1.54%	5,750
Dec 22, 2025	0.66	0.66	0.61	0.65	0.65	-1.52%	40,203
Dec 19, 2025	0.64	0.66	0.63	0.66	0.66	3.13%	2,300
Dec 18, 2025	0.62	0.67	0.62	0.64	0.64	-	16,006
Dec 17, 2025	0.65	0.65	0.60	0.64	0.64	-1.54%	16,500
Dec 16, 2025	0.65	0.65	0.61	0.65	0.65	-	4,000
Dec 15, 2025	0.66	0.66	0.61	0.65	0.65	6.56%	2,753
Dec 12, 2025	0.61	0.62	0.61	0.61	0.61	-	9,100
Dec 11, 2025	0.60	0.62	0.60	0.61	0.61	-	17,300
Dec 9, 2025	0.62	0.62	0.58	0.61	0.61	-	24,000
Dec 8, 2025	0.60	0.63	0.59	0.61	0.61	3.39%	6,905
Dec 4, 2025	0.61	0.61	0.56	0.59	0.59	3.51%	84,100
Dec 3, 2025	0.61	0.62	0.57	0.57	0.57	-6.56%	23,102
Dec 2, 2025	0.61	0.65	0.61	0.61	0.61	-3.17%	51,806
Dec 1, 2025	0.62	0.64	0.62	0.63	0.63	-	7,100
Nov 28, 2025	0.60	0.63	0.60	0.63	0.63	1.61%	81,200
Nov 27, 2025	0.63	0.66	0.62	0.62	0.62	-1.59%	45,400
Nov 26, 2025	0.64	0.70	0.63	0.63	0.63	-4.55%	45,800