Raja Ferry Port PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.49	0.52	0.49	0.52	0.52	1.96%	16,225
Mar 26, 2026	0.51	0.52	0.50	0.51	0.51	-	16,929
Mar 25, 2026	0.52	0.53	0.50	0.51	0.51	-	70,300
Mar 24, 2026	0.50	0.52	0.50	0.51	0.51	-	5,000
Mar 23, 2026	0.50	0.51	0.49	0.51	0.51	-	15,121
Mar 20, 2026	0.47	0.52	0.46	0.51	0.51	6.25%	55,601
Mar 19, 2026	0.49	0.49	0.47	0.48	0.48	-2.04%	66,651
Mar 18, 2026	0.50	0.50	0.48	0.49	0.49	-2.00%	131,202
Mar 17, 2026	0.54	0.54	0.50	0.50	0.50	-5.66%	37,501
Mar 16, 2026	0.53	0.53	0.53	0.53	0.53	-	48,876
Mar 13, 2026	0.55	0.55	0.53	0.53	0.53	-1.85%	29,000
Mar 12, 2026	0.54	0.54	0.53	0.54	0.54	1.89%	13,810
Mar 11, 2026	0.56	0.58	0.53	0.53	0.53	-8.62%	203,981
Mar 10, 2026	0.58	0.58	0.55	0.58	0.58	1.75%	16,200
Mar 9, 2026	0.59	0.59	0.56	0.57	0.57	-5.00%	7,935
Mar 5, 2026	0.60	0.60	0.58	0.60	0.60	-	3,000
Mar 4, 2026	0.58	0.60	0.55	0.60	0.60	-	100,100
Mar 2, 2026	0.58	0.62	0.58	0.60	0.60	-	27,805
Feb 27, 2026	0.60	0.60	0.60	0.60	0.60	-1.64%	2,900
Feb 26, 2026	0.60	0.62	0.58	0.61	0.61	-1.61%	24,212
Feb 25, 2026	0.62	0.62	0.60	0.62	0.62	-	5,000
Feb 24, 2026	0.62	0.62	0.61	0.62	0.62	1.64%	5,112
Feb 23, 2026	0.64	0.64	0.59	0.61	0.61	-3.17%	58,834
Feb 20, 2026	0.62	0.63	0.59	0.63	0.63	3.28%	25,001
Feb 19, 2026	0.62	0.62	0.61	0.61	0.61	-	157,905
Feb 18, 2026	0.63	0.64	0.60	0.61	0.61	-4.69%	139,712
Feb 17, 2026	0.63	0.64	0.59	0.64	0.64	8.47%	253,900
Feb 16, 2026	0.60	0.62	0.59	0.59	0.59	-	36,700
Feb 13, 2026	0.59	0.60	0.59	0.59	0.59	-	100,000
Feb 12, 2026	0.60	0.60	0.55	0.59	0.59	-	22,400
Feb 11, 2026	0.57	0.59	0.57	0.59	0.59	1.72%	12,211
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