Raja Ferry Port PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	0.71	0.88	0.70	0.78	-	8.33%	5,380,125
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
Aug 26, 2026	0.62	0.63	0.60	0.63	0.63	-	40,700
Aug 25, 2026	0.62	0.66	0.60	0.63	0.63	5.00%	190,100
Aug 24, 2026	0.62	0.62	0.60	0.60	0.60	-	62,304
Aug 21, 2026	0.62	0.62	0.60	0.60	0.60	-3.23%	36,400
Aug 20, 2026	0.61	0.62	0.60	0.62	0.62	1.64%	77,407
Aug 19, 2026	0.62	0.63	0.60	0.61	0.61	1.67%	25,912
Aug 18, 2026	0.60	0.62	0.60	0.60	0.60	-1.64%	65,100
Aug 17, 2026	0.64	0.64	0.59	0.61	0.61	-4.69%	244,008
Aug 14, 2026	0.67	0.67	0.63	0.64	0.64	-4.48%	74,077
Aug 13, 2026	0.65	0.67	0.65	0.67	0.67	4.69%	58,700
Aug 11, 2026	0.66	0.67	0.64	0.64	0.64	-3.03%	306,300
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