Rahim Textile Mills PLC. (DSE:RAHIMTEXT)
Bangladesh · Delayed Price · Currency is BDT 175.20
-2.30 (-1.30%)
At close: Dec 4, 2025
Rahim Textile Mills PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 175.20 | 179.40 | 172.00 | 175.20 | 175.20 | -1.30% | 40,497 |
| Dec 3, 2025 | 181.60 | 184.40 | 175.60 | 177.50 | 177.50 | -1.66% | 82,232 |
| Dec 2, 2025 | 180.50 | 182.00 | 176.10 | 180.50 | 180.50 | 2.50% | 31,475 |
| Dec 1, 2025 | 181.30 | 181.30 | 174.90 | 176.10 | 176.10 | -2.81% | 36,664 |
| Nov 30, 2025 | 186.90 | 186.90 | 176.60 | 181.20 | 181.20 | -0.28% | 84,230 |
| Nov 27, 2025 | 181.70 | 185.00 | 167.50 | 181.70 | 181.70 | 5.03% | 34,002 |
| Nov 26, 2025 | 173.00 | 182.30 | 171.00 | 173.00 | 173.00 | -3.35% | 37,007 |
| Nov 25, 2025 | 180.80 | 184.00 | 177.00 | 179.00 | 179.00 | -1.43% | 40,967 |
| Nov 24, 2025 | 181.60 | 188.90 | 177.90 | 181.60 | 181.60 | -1.73% | 55,665 |
| Nov 23, 2025 | 176.20 | 187.00 | 173.20 | 184.80 | 184.80 | 4.94% | 86,787 |
| Nov 20, 2025 | 176.10 | 180.00 | 172.10 | 176.10 | 176.10 | -1.45% | 61,147 |
| Nov 19, 2025 | 175.90 | 184.90 | 170.00 | 178.70 | 178.70 | 4.56% | 62,058 |
| Nov 18, 2025 | 154.70 | 170.90 | 154.70 | 170.90 | 170.90 | 9.97% | 69,999 |
| Nov 16, 2025 | 152.00 | 155.70 | 150.00 | 155.40 | 154.40 | 2.10% | 18,511 |
| Nov 13, 2025 | 154.90 | 157.00 | 145.30 | 152.20 | 151.22 | 0.33% | 35,063 |
| Nov 12, 2025 | 150.30 | 155.00 | 150.30 | 151.70 | 150.72 | -1.49% | 7,651 |
| Nov 11, 2025 | 154.00 | 157.70 | 152.00 | 154.00 | 153.01 | 0.39% | 17,803 |
| Nov 10, 2025 | 145.20 | 160.90 | 145.20 | 153.40 | 152.41 | 0.66% | 20,656 |
| Nov 9, 2025 | 157.90 | 157.90 | 145.50 | 152.40 | 151.42 | 0.73% | 26,168 |
| Nov 6, 2025 | 145.50 | 154.00 | 145.50 | 151.30 | 150.33 | 3.56% | 14,983 |
| Nov 5, 2025 | 146.00 | 149.80 | 145.30 | 146.10 | 145.16 | -0.54% | 17,745 |
| Nov 4, 2025 | 148.70 | 155.70 | 145.00 | 146.90 | 145.95 | -1.21% | 25,808 |
| Nov 3, 2025 | 157.20 | 158.70 | 147.20 | 148.70 | 147.74 | -5.29% | 27,517 |
| Nov 2, 2025 | 159.30 | 163.00 | 155.60 | 157.00 | 155.99 | -2.79% | 16,635 |
| Oct 30, 2025 | 164.00 | 167.00 | 160.30 | 161.50 | 160.46 | 0.69% | 20,745 |
| Oct 29, 2025 | 160.00 | 163.80 | 155.00 | 160.40 | 159.37 | 1.91% | 38,961 |
| Oct 28, 2025 | 160.50 | 164.90 | 155.00 | 157.40 | 156.39 | -3.20% | 17,223 |
| Oct 27, 2025 | 165.00 | 167.30 | 154.00 | 162.60 | 161.55 | -0.06% | 42,378 |
| Oct 26, 2025 | 165.00 | 170.00 | 162.00 | 162.70 | 161.65 | 1.69% | 31,534 |
| Oct 23, 2025 | 145.50 | 160.00 | 145.50 | 160.00 | 158.97 | 9.97% | 36,501 |
| Oct 22, 2025 | 146.80 | 151.00 | 145.00 | 145.50 | 144.56 | -0.89% | 12,486 |
| Oct 21, 2025 | 150.00 | 153.80 | 144.00 | 146.80 | 145.86 | 0.14% | 18,350 |
| Oct 20, 2025 | 135.20 | 148.70 | 135.20 | 146.60 | 145.66 | 2.02% | 8,258 |
| Oct 19, 2025 | 152.00 | 152.00 | 142.00 | 143.70 | 142.78 | -6.87% | 8,554 |
| Oct 16, 2025 | 156.00 | 156.00 | 149.30 | 154.30 | 153.31 | 0.92% | 14,526 |
| Oct 15, 2025 | 157.30 | 160.00 | 152.00 | 152.90 | 151.92 | -3.59% | 12,990 |
| Oct 14, 2025 | 168.00 | 170.80 | 156.00 | 158.60 | 157.58 | -4.86% | 25,989 |
| Oct 13, 2025 | 168.00 | 171.80 | 166.00 | 166.70 | 165.63 | -0.66% | 11,149 |
| Oct 12, 2025 | 165.30 | 169.90 | 165.00 | 167.80 | 166.72 | 1.15% | 19,742 |
| Oct 9, 2025 | 167.00 | 172.20 | 165.00 | 165.90 | 164.83 | -1.78% | 30,655 |
| Oct 8, 2025 | 179.10 | 179.10 | 168.00 | 168.90 | 167.81 | -2.54% | 30,385 |
| Oct 7, 2025 | 176.00 | 182.60 | 172.20 | 173.30 | 172.18 | -1.37% | 33,084 |
| Oct 6, 2025 | 180.80 | 182.00 | 175.10 | 175.70 | 174.57 | -2.12% | 29,758 |
| Oct 5, 2025 | 181.30 | 185.70 | 178.20 | 179.50 | 178.34 | -0.99% | 34,369 |
| Sep 30, 2025 | 186.30 | 188.50 | 180.20 | 181.30 | 180.13 | -2.74% | 52,630 |
| Sep 29, 2025 | 189.00 | 197.00 | 184.00 | 186.40 | 185.20 | -0.75% | 95,729 |
| Sep 28, 2025 | 182.80 | 189.00 | 176.00 | 187.80 | 186.59 | 5.45% | 104,314 |
| Sep 25, 2025 | 184.50 | 189.90 | 176.00 | 178.10 | 176.95 | -2.57% | 42,750 |
| Sep 24, 2025 | 182.00 | 184.90 | 176.90 | 182.80 | 181.62 | 3.34% | 74,690 |
| Sep 23, 2025 | 168.10 | 181.10 | 168.00 | 176.90 | 175.76 | 4.49% | 36,920 |