Rahim Textile Mills PLC. (DSE:RAHIMTEXT)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
186.40
-1.40 (-0.75%)
At close: Sep 29, 2025

Rahim Textile Mills PLC. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 2025186.40197.00184.00186.40186.40-0.75%95,729
Sep 28, 2025182.80189.00176.00187.80187.805.45%104,314
Sep 25, 2025184.50189.90176.00178.10178.10-2.57%42,750
Sep 24, 2025182.00184.90176.90182.80182.803.34%74,690
Sep 23, 2025168.10181.10168.00176.90176.904.49%36,920
Sep 22, 2025166.20172.00165.90169.30169.30-0.18%18,609
Sep 21, 2025173.90177.00168.10169.60169.60-2.47%23,251
Sep 18, 2025176.50176.90171.50173.90173.90-1.64%27,137
Sep 17, 2025175.90184.80175.70176.80176.804.00%53,845
Sep 16, 2025171.00171.90166.50170.00170.000.47%30,547
Sep 15, 2025170.40171.90169.00169.20169.20-0.59%18,497
Sep 14, 2025171.50175.60170.00170.20170.20-0.76%16,904
Sep 11, 2025179.00179.00168.50171.50171.50-1.21%33,539
Sep 10, 2025179.90181.80172.00173.60173.60-0.23%30,486
Sep 9, 2025183.80183.80172.00174.00174.00-2.79%31,470
Sep 8, 2025184.00187.00177.30179.00179.00-2.19%53,558
Sep 7, 2025189.90189.90182.00183.00183.00-2.09%50,045
Sep 4, 2025189.00193.50186.00186.90186.90-0.85%62,153
Sep 3, 2025189.00197.00187.00188.50188.50-0.58%61,086
Sep 2, 2025199.00202.40187.30189.60189.60-2.97%83,387
Sep 1, 2025196.00205.00195.00195.40195.400.67%87,403
Aug 31, 2025188.50199.10187.40194.10194.103.80%69,749
Aug 28, 2025191.70191.90185.80187.00187.000.16%44,820
Aug 27, 2025191.80192.70185.20186.70186.70-1.89%44,116
Aug 26, 2025199.80200.00185.10190.30190.30-2.46%93,907
Aug 25, 2025206.80206.90193.00195.10195.10-5.61%93,876
Aug 24, 2025201.10217.20200.10206.70206.703.87%194,466
Aug 21, 2025190.00203.00185.30199.00199.007.45%122,528
Aug 20, 2025196.80196.80182.10185.20185.20-4.83%85,648
Aug 19, 2025196.90201.90193.00194.60194.600.46%93,216
Aug 18, 2025204.70206.00191.00193.70193.70-3.87%178,596
Aug 17, 2025207.50215.50197.10201.50201.50-2.61%215,422
Aug 14, 2025197.10211.80195.70206.90206.904.97%115,331
Aug 13, 2025205.00209.80195.30197.10197.10-5.33%137,614
Aug 12, 2025206.10218.90206.00208.20208.203.43%209,787
Aug 11, 2025212.80212.80191.00201.30201.301.26%243,536
Aug 10, 2025185.00198.80185.00198.80198.809.96%72,923
Aug 7, 2025166.00180.80166.00180.80180.809.98%138,075
Aug 6, 2025166.50167.00161.10164.40164.402.69%84,068
Aug 4, 2025159.60163.00158.90160.10160.100.31%56,202
Aug 3, 2025164.00173.00158.00159.60159.60-0.75%110,747
Jul 31, 2025176.00179.80155.10160.80160.80-4.06%164,206
Jul 30, 2025153.20167.60153.20167.60167.609.97%122,653
Jul 29, 2025155.00155.00151.10152.40152.400.33%32,631
Jul 28, 2025152.10156.00150.10151.90151.900.33%80,695
Jul 27, 2025152.00157.00150.50151.40151.40-0.26%41,749
Jul 24, 2025152.50157.10151.10151.80151.800.66%58,900
Jul 23, 2025157.80162.00149.80150.80150.80-2.58%57,612
Jul 22, 2025157.60159.90153.10154.80154.80-0.45%65,336
Jul 21, 2025145.00163.00145.00155.50155.500.91%73,442