Raja Ferry Port PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	0.48	0.49	0.47	0.49	0.49	-	30,700
Apr 29, 2026	0.47	0.49	0.47	0.49	0.49	2.08%	16,195
Apr 28, 2026	0.49	0.49	0.46	0.48	0.48	-	97,600
Apr 27, 2026	0.48	0.50	0.47	0.48	0.48	-4.00%	97,426
Apr 24, 2026	0.49	0.50	0.48	0.50	0.50	-	36,400
Apr 23, 2026	0.50	0.50	0.49	0.50	0.50	-	3,600
Apr 22, 2026	0.50	0.52	0.48	0.50	0.50	-5.66%	119,400
Apr 21, 2026	0.51	0.53	0.51	0.53	0.53	-	700
Apr 17, 2026	0.53	0.53	0.48	0.53	0.53	1.92%	49,800
Apr 16, 2026	0.53	0.53	0.49	0.52	0.52	-1.89%	54,500
Apr 10, 2026	0.54	0.54	0.53	0.53	0.53	-1.85%	7,510
Apr 9, 2026	0.54	0.54	0.52	0.54	0.54	-	14,600
Apr 8, 2026	0.53	0.54	0.53	0.54	0.54	1.89%	2,372
Apr 7, 2026	0.53	0.53	0.50	0.53	0.53	-	6,900
Apr 3, 2026	0.52	0.53	0.50	0.53	0.53	3.92%	24,110
Apr 2, 2026	0.51	0.52	0.49	0.51	0.51	-	14,301
Apr 1, 2026	0.50	0.51	0.50	0.51	0.51	2.00%	11,010
Mar 31, 2026	0.50	0.50	0.49	0.50	0.50	2.04%	22,917
Mar 30, 2026	0.48	0.52	0.48	0.49	0.49	-5.77%	66,401
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