Raja Ferry Port PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	0.75	0.75	0.65	0.66	0.66	-10.81%	680,403
Aug 7, 2026	0.76	0.76	0.74	0.74	0.74	-1.33%	238,335
Aug 6, 2026	0.77	0.82	0.75	0.75	0.75	1.35%	4,327,603
Aug 5, 2026	0.70	0.80	0.70	0.74	0.74	4.23%	3,876,237
Aug 4, 2026	0.72	0.72	0.69	0.71	0.71	-1.39%	242,500
Aug 3, 2026	0.72	0.73	0.70	0.72	0.72	-	47,400
Jul 31, 2026	0.73	0.73	0.72	0.72	0.72	-	27,601
Jul 30, 2026	0.74	0.75	0.70	0.72	0.72	-4.00%	528,001
Jul 27, 2026	0.76	0.76	0.74	0.75	0.75	-	109,202
Jul 24, 2026	0.75	0.79	0.73	0.75	0.75	-	537,943
Jul 23, 2026	0.78	0.79	0.73	0.75	0.75	-2.60%	506,336
Jul 22, 2026	0.78	0.81	0.75	0.77	0.77	-6.10%	1,327,224
Jul 21, 2026	0.68	0.84	0.68	0.82	0.82	26.15%	9,395,013
Jul 20, 2026	0.66	0.68	0.64	0.65	0.65	-1.52%	52,900
Jul 17, 2026	0.69	0.69	0.66	0.66	0.66	-4.35%	24,281
Jul 16, 2026	0.67	0.69	0.67	0.69	0.69	2.99%	74,300
Jul 15, 2026	0.68	0.69	0.67	0.67	0.67	-	106,703
Jul 14, 2026	0.67	0.67	0.66	0.67	0.67	-	22,323
Jul 13, 2026	0.67	0.69	0.67	0.67	0.67	-	46,485
Jul 10, 2026	0.68	0.69	0.67	0.67	0.67	-1.47%	81,605
Jul 9, 2026	0.68	0.70	0.66	0.68	0.68	4.62%	97,201
Jul 8, 2026	0.68	0.71	0.65	0.65	0.65	-4.41%	184,711
Jul 7, 2026	0.68	0.71	0.67	0.68	0.68	1.49%	298,300
Jul 6, 2026	0.67	0.71	0.67	0.67	0.67	-1.47%	194,400
Jul 3, 2026	0.70	0.73	0.67	0.68	0.68	-1.45%	346,211
Jul 2, 2026	0.68	0.77	0.68	0.69	0.69	9.52%	2,987,358
Jul 1, 2026	0.64	0.65	0.63	0.63	0.63	-	48,100
Jun 30, 2026	0.65	0.65	0.62	0.63	0.63	-4.55%	133,500
Jun 29, 2026	0.65	0.68	0.65	0.66	0.66	-	20,810
Jun 26, 2026	0.66	0.68	0.66	0.66	0.66	-	118,401
Jun 25, 2026	0.66	0.70	0.66	0.66	0.66	1.54%	64,301
Jun 24, 2026	0.64	0.68	0.64	0.65	0.65	1.56%	37,900
Jun 23, 2026	0.71	0.71	0.64	0.64	0.64	-7.25%	125,402
Jun 22, 2026	0.68	0.70	0.67	0.69	0.69	1.47%	95,300
Jun 19, 2026	0.67	0.75	0.67	0.68	0.68	3.03%	1,182,805
Jun 18, 2026	0.62	0.73	0.62	0.66	0.66	4.76%	856,200
Jun 17, 2026	0.62	0.66	0.62	0.63	0.63	5.00%	137,700
Jun 16, 2026	0.62	0.62	0.59	0.60	0.60	-1.64%	174,700
Jun 15, 2026	0.60	0.62	0.60	0.61	0.61	-1.61%	53,026
Jun 12, 2026	0.62	0.63	0.60	0.62	0.62	-1.59%	43,600
Jun 11, 2026	0.61	0.63	0.61	0.63	0.63	3.28%	24,710
Jun 10, 2026	0.61	0.64	0.61	0.61	0.61	1.67%	61,700
Jun 9, 2026	0.60	0.65	0.60	0.60	0.60	-1.64%	84,412
Jun 8, 2026	0.59	0.67	0.59	0.61	0.61	-1.61%	287,500
Jun 5, 2026	0.66	0.66	0.60	0.62	0.62	-6.06%	128,300
Jun 4, 2026	0.68	0.68	0.63	0.66	0.66	-4.35%	141,204
Jun 2, 2026	0.67	0.70	0.66	0.69	0.69	2.99%	202,500
May 29, 2026	0.73	0.74	0.65	0.67	0.67	-5.63%	654,400
May 28, 2026	0.74	0.74	0.71	0.71	0.71	-2.74%	200,300
May 27, 2026	0.75	0.78	0.72	0.73	0.73	-	906,010