Raja Ferry Port PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 26, 2026	0.72	0.85	0.72	0.73	0.73	-2.67%	1,298,400
May 25, 2026	0.79	0.79	0.70	0.75	0.75	-3.85%	1,375,385
May 22, 2026	0.70	0.84	0.69	0.78	0.78	16.42%	7,057,763
May 21, 2026	0.53	0.67	0.51	0.67	0.67	31.37%	4,714,625
May 20, 2026	0.53	0.53	0.50	0.51	0.51	-1.92%	18,800
May 19, 2026	0.54	0.55	0.48	0.52	0.52	-1.89%	425,263
May 18, 2026	0.53	0.59	0.53	0.53	0.53	-	488,456
May 15, 2026	0.58	0.59	0.53	0.53	0.53	-14.52%	998,717
May 14, 2026	0.58	0.62	0.58	0.62	0.62	31.91%	1,349,244
May 13, 2026	0.49	0.49	0.44	0.47	0.47	-2.08%	184,800
May 12, 2026	0.48	0.48	0.47	0.48	0.48	-	5,800
May 11, 2026	0.48	0.48	0.47	0.48	0.48	-2.04%	29,094
May 8, 2026	0.48	0.49	0.48	0.49	0.49	2.08%	500
May 7, 2026	0.48	0.50	0.47	0.48	0.48	-4.00%	8,000
May 6, 2026	0.48	0.50	0.44	0.50	0.50	-	37,300
May 5, 2026	0.49	0.50	0.48	0.50	0.50	2.04%	12,900
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