Raja Ferry Port PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.63	0.66	0.61	0.63	0.63	1.61%	56,900
Nov 6, 2026	0.62	0.65	0.61	0.62	0.62	-	91,000
Nov 5, 2026	0.65	0.67	0.62	0.62	0.62	-3.13%	123,400
Nov 4, 2026	0.63	0.65	0.62	0.64	0.64	3.23%	114,001
Nov 3, 2026	0.62	0.70	0.62	0.62	0.62	1.64%	537,201
Nov 2, 2026	0.64	0.64	0.61	0.61	0.61	-	14,800
Oct 30, 2026	0.65	0.66	0.60	0.61	0.61	-6.15%	200,362
Oct 29, 2026	0.67	0.69	0.65	0.65	0.65	-2.99%	158,906
Oct 28, 2026	0.68	0.70	0.67	0.67	0.67	-1.47%	88,500
Oct 27, 2026	0.70	0.72	0.68	0.68	0.68	-1.45%	304,300
Oct 26, 2026	0.69	0.71	0.68	0.69	0.69	-	67,300
Oct 22, 2026	0.71	0.72	0.69	0.69	0.69	-	208,401
Oct 21, 2026	0.68	0.75	0.68	0.69	0.69	2.99%	1,885,911
Oct 20, 2026	0.69	0.72	0.67	0.67	0.67	-1.47%	189,600
Oct 19, 2026	0.73	0.73	0.68	0.68	0.68	-2.86%	248,600
Oct 15, 2026	0.71	0.73	0.70	0.70	0.70	-2.78%	186,605
Oct 14, 2026	0.71	0.78	0.71	0.72	0.72	2.86%	789,806
Oct 12, 2026	0.73	0.79	0.70	0.70	0.70	-1.41%	1,211,769
Oct 9, 2026	0.73	0.74	0.69	0.71	0.71	-2.74%	36,865
Oct 8, 2026	0.73	0.75	0.71	0.73	0.73	2.82%	118,001
Oct 7, 2026	0.72	0.74	0.69	0.71	0.71	-1.39%	187,500
Oct 6, 2026	0.72	0.77	0.71	0.72	0.72	-1.37%	392,100
Oct 5, 2026	0.71	0.74	0.71	0.73	0.73	-1.35%	113,500
Oct 2, 2026	0.71	0.78	0.70	0.74	0.74	1.37%	849,403
Oct 1, 2026	0.72	0.75	0.71	0.73	0.73	1.39%	205,205
Sep 30, 2026	0.78	0.78	0.72	0.72	0.72	-7.69%	223,463
Sep 29, 2026	0.77	0.82	0.76	0.78	0.78	4.00%	1,211,883
Sep 28, 2026	0.79	0.80	0.74	0.75	0.75	-	898,000
Sep 25, 2026	0.71	0.88	0.70	0.75	0.75	4.17%	5,992,327
Sep 24, 2026	0.74	0.75	0.69	0.72	0.72	-2.70%	1,041,501
Sep 23, 2026	0.73	0.76	0.72	0.74	0.74	-2.63%	1,185,404
Sep 22, 2026	0.87	0.92	0.76	0.76	0.76	-3.80%	14,552,441
Sep 21, 2026	0.60	0.79	0.60	0.79	0.79	31.67%	3,586,464
Sep 18, 2026	0.60	0.65	0.59	0.60	0.60	-1.64%	325,260
Sep 17, 2026	0.59	0.61	0.58	0.61	0.61	7.02%	35,600
Sep 16, 2026	0.59	0.60	0.57	0.57	0.57	-5.00%	43,410
Sep 15, 2026	0.60	0.60	0.58	0.60	0.60	1.69%	1,800
Sep 14, 2026	0.59	0.59	0.59	0.59	0.59	-	46,835
Sep 11, 2026	0.60	0.60	0.59	0.59	0.59	-3.28%	41,600
Sep 10, 2026	0.60	0.61	0.60	0.61	0.61	1.67%	1,200
Sep 9, 2026	0.61	0.62	0.60	0.60	0.60	-1.64%	67,701
Sep 8, 2026	0.61	0.62	0.61	0.61	0.61	-1.61%	27,000
Sep 7, 2026	0.61	0.63	0.60	0.62	0.62	1.64%	19,500
Sep 4, 2026	0.60	0.61	0.60	0.61	0.61	-	13,216
Sep 3, 2026	0.61	0.62	0.61	0.61	0.61	-	86,426
Sep 2, 2026	0.64	0.64	0.61	0.61	0.61	-	28,900
Sep 1, 2026	0.61	0.62	0.61	0.61	0.61	-	38,711
Aug 31, 2026	0.61	0.61	0.61	0.61	0.61	-	50,932
Aug 28, 2026	0.62	0.63	0.61	0.61	0.61	1.67%	69,877
Aug 27, 2026	0.63	0.63	0.60	0.60	0.60	-4.76%	76,615