Rahim Textile Mills PLC. (DSE:RAHIMTEXT)
Bangladesh · Delayed Price · Currency is BDT 265.90
+10.60 (4.15%)
At close: Jan 22, 2026
Rahim Textile Mills PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 265.90 | 271.90 | 251.20 | 265.90 | 265.90 | 4.15% | 116,480 |
| Jan 21, 2026 | 251.00 | 258.70 | 242.50 | 255.30 | 255.30 | 2.70% | 102,654 |
| Jan 20, 2026 | 243.40 | 251.80 | 239.10 | 248.60 | 248.60 | 1.51% | 129,245 |
| Jan 19, 2026 | 253.00 | 257.90 | 242.10 | 244.90 | 244.90 | -1.53% | 133,268 |
| Jan 18, 2026 | 232.10 | 248.70 | 230.20 | 248.70 | 248.70 | 8.75% | 178,527 |
| Jan 15, 2026 | 224.00 | 232.00 | 216.10 | 228.70 | 228.70 | 4.19% | 111,144 |
| Jan 14, 2026 | 219.50 | 223.20 | 217.70 | 219.50 | 219.50 | -1.26% | 67,839 |
| Jan 13, 2026 | 228.00 | 228.00 | 221.00 | 222.30 | 222.30 | -0.76% | 72,969 |
| Jan 12, 2026 | 222.70 | 226.00 | 221.70 | 224.00 | 224.00 | -0.75% | 83,259 |
| Jan 11, 2026 | 231.40 | 232.50 | 225.30 | 225.70 | 225.70 | -2.51% | 108,236 |
| Jan 8, 2026 | 228.90 | 238.90 | 227.20 | 231.50 | 231.50 | 2.07% | 231,528 |
| Jan 7, 2026 | 226.40 | 229.80 | 225.00 | 226.80 | 226.80 | 0.31% | 66,722 |
| Jan 6, 2026 | 224.00 | 232.50 | 218.20 | 226.10 | 226.10 | 2.77% | 143,230 |
| Jan 5, 2026 | 220.00 | 222.50 | 217.40 | 220.00 | 220.00 | - | 73,530 |
| Jan 4, 2026 | 226.80 | 228.00 | 214.10 | 220.00 | 220.00 | -3.00% | 118,490 |
| Jan 1, 2026 | 226.80 | 229.20 | 213.30 | 226.80 | 226.80 | 2.25% | 90,791 |
| Dec 30, 2025 | 224.40 | 230.80 | 220.10 | 221.80 | 221.80 | -1.86% | 101,958 |
| Dec 29, 2025 | 220.40 | 232.90 | 220.40 | 226.00 | 226.00 | 0.85% | 148,180 |
| Dec 28, 2025 | 229.20 | 233.80 | 223.00 | 224.10 | 224.10 | -2.40% | 131,235 |
| Dec 24, 2025 | 231.80 | 234.90 | 225.00 | 229.60 | 229.60 | -1.03% | 116,755 |
| Dec 23, 2025 | 250.70 | 251.00 | 229.00 | 232.00 | 232.00 | 0.52% | 522,755 |
| Dec 22, 2025 | 220.00 | 230.80 | 220.00 | 230.80 | 230.80 | 8.71% | 70,028 |
| Dec 21, 2025 | 191.70 | 212.30 | 191.30 | 212.30 | 212.30 | 10.00% | 192,130 |
| Dec 18, 2025 | 190.60 | 195.20 | 189.00 | 193.00 | 193.00 | 2.28% | 159,485 |
| Dec 17, 2025 | 188.00 | 191.90 | 183.00 | 188.70 | 188.70 | 2.72% | 121,797 |
| Dec 15, 2025 | 190.50 | 190.50 | 183.30 | 183.70 | 183.70 | -2.91% | 46,778 |
| Dec 14, 2025 | 180.50 | 194.70 | 180.50 | 189.20 | 189.20 | 2.38% | 112,548 |
| Dec 11, 2025 | 181.60 | 186.80 | 179.10 | 184.80 | 184.80 | 1.37% | 79,582 |
| Dec 10, 2025 | 187.50 | 188.80 | 180.00 | 182.30 | 182.30 | -2.57% | 35,546 |
| Dec 9, 2025 | 187.00 | 193.50 | 186.30 | 187.10 | 187.10 | 0.27% | 59,929 |
| Dec 8, 2025 | 186.60 | 192.90 | 172.00 | 186.60 | 186.60 | 5.48% | 71,985 |
| Dec 7, 2025 | 172.10 | 178.10 | 172.10 | 176.90 | 176.90 | 0.97% | 28,152 |
| 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 |