Rahim Textile Mills PLC. (DSE:RAHIMTEXT)
Bangladesh · Delayed Price · Currency is BDT 160.40
+3.00 (1.91%)
At close: Oct 29, 2025
Rahim Textile Mills PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 161.50 | 167.00 | 160.30 | 161.50 | 161.50 | 0.69% | 20,745 |
| Oct 29, 2025 | 160.00 | 163.80 | 155.00 | 160.40 | 160.40 | 1.91% | 38,961 |
| Oct 28, 2025 | 160.50 | 164.90 | 155.00 | 157.40 | 157.40 | -3.20% | 17,223 |
| Oct 27, 2025 | 165.00 | 167.30 | 154.00 | 162.60 | 162.60 | -0.06% | 42,378 |
| Oct 26, 2025 | 165.00 | 170.00 | 162.00 | 162.70 | 162.70 | 1.69% | 31,534 |
| Oct 23, 2025 | 145.50 | 160.00 | 145.50 | 160.00 | 160.00 | 9.97% | 36,501 |
| Oct 22, 2025 | 146.80 | 151.00 | 145.00 | 145.50 | 145.50 | -0.89% | 12,486 |
| Oct 21, 2025 | 150.00 | 153.80 | 144.00 | 146.80 | 146.80 | 0.14% | 18,350 |
| Oct 20, 2025 | 135.20 | 148.70 | 135.20 | 146.60 | 146.60 | 2.02% | 8,258 |
| Oct 19, 2025 | 152.00 | 152.00 | 142.00 | 143.70 | 143.70 | -6.87% | 8,554 |
| Oct 16, 2025 | 156.00 | 156.00 | 149.30 | 154.30 | 154.30 | 0.92% | 14,526 |
| Oct 15, 2025 | 157.30 | 160.00 | 152.00 | 152.90 | 152.90 | -3.59% | 12,990 |
| Oct 14, 2025 | 168.00 | 170.80 | 156.00 | 158.60 | 158.60 | -4.86% | 25,989 |
| Oct 13, 2025 | 168.00 | 171.80 | 166.00 | 166.70 | 166.70 | -0.66% | 11,149 |
| Oct 12, 2025 | 165.30 | 169.90 | 165.00 | 167.80 | 167.80 | 1.15% | 19,742 |
| Oct 9, 2025 | 167.00 | 172.20 | 165.00 | 165.90 | 165.90 | -1.78% | 30,655 |
| Oct 8, 2025 | 179.10 | 179.10 | 168.00 | 168.90 | 168.90 | -2.54% | 30,385 |
| Oct 7, 2025 | 176.00 | 182.60 | 172.20 | 173.30 | 173.30 | -1.37% | 33,084 |
| Oct 6, 2025 | 180.80 | 182.00 | 175.10 | 175.70 | 175.70 | -2.12% | 29,758 |
| Oct 5, 2025 | 181.30 | 185.70 | 178.20 | 179.50 | 179.50 | -0.99% | 34,369 |
| Sep 30, 2025 | 186.30 | 188.50 | 180.20 | 181.30 | 181.30 | -2.74% | 52,630 |
| Sep 29, 2025 | 189.00 | 197.00 | 184.00 | 186.40 | 186.40 | -0.75% | 95,729 |
| Sep 28, 2025 | 182.80 | 189.00 | 176.00 | 187.80 | 187.80 | 5.45% | 104,314 |
| Sep 25, 2025 | 184.50 | 189.90 | 176.00 | 178.10 | 178.10 | -2.57% | 42,750 |
| Sep 24, 2025 | 182.00 | 184.90 | 176.90 | 182.80 | 182.80 | 3.34% | 74,690 |
| Sep 23, 2025 | 168.10 | 181.10 | 168.00 | 176.90 | 176.90 | 4.49% | 36,920 |
| Sep 22, 2025 | 166.20 | 172.00 | 165.90 | 169.30 | 169.30 | -0.18% | 18,609 |
| Sep 21, 2025 | 173.90 | 177.00 | 168.10 | 169.60 | 169.60 | -2.47% | 23,251 |
| Sep 18, 2025 | 176.50 | 176.90 | 171.50 | 173.90 | 173.90 | -1.64% | 27,137 |
| Sep 17, 2025 | 175.90 | 184.80 | 175.70 | 176.80 | 176.80 | 4.00% | 53,845 |
| Sep 16, 2025 | 171.00 | 171.90 | 166.50 | 170.00 | 170.00 | 0.47% | 30,547 |
| Sep 15, 2025 | 170.40 | 171.90 | 169.00 | 169.20 | 169.20 | -0.59% | 18,497 |
| Sep 14, 2025 | 171.50 | 175.60 | 170.00 | 170.20 | 170.20 | -0.76% | 16,904 |
| Sep 11, 2025 | 179.00 | 179.00 | 168.50 | 171.50 | 171.50 | -1.21% | 33,539 |
| Sep 10, 2025 | 179.90 | 181.80 | 172.00 | 173.60 | 173.60 | -0.23% | 30,486 |
| Sep 9, 2025 | 183.80 | 183.80 | 172.00 | 174.00 | 174.00 | -2.79% | 31,470 |
| Sep 8, 2025 | 184.00 | 187.00 | 177.30 | 179.00 | 179.00 | -2.19% | 53,558 |
| Sep 7, 2025 | 189.90 | 189.90 | 182.00 | 183.00 | 183.00 | -2.09% | 50,045 |
| Sep 4, 2025 | 189.00 | 193.50 | 186.00 | 186.90 | 186.90 | -0.85% | 62,153 |
| Sep 3, 2025 | 189.00 | 197.00 | 187.00 | 188.50 | 188.50 | -0.58% | 61,086 |
| Sep 2, 2025 | 199.00 | 202.40 | 187.30 | 189.60 | 189.60 | -2.97% | 83,387 |
| Sep 1, 2025 | 196.00 | 205.00 | 195.00 | 195.40 | 195.40 | 0.67% | 87,403 |
| Aug 31, 2025 | 188.50 | 199.10 | 187.40 | 194.10 | 194.10 | 3.80% | 69,749 |
| Aug 28, 2025 | 191.70 | 191.90 | 185.80 | 187.00 | 187.00 | 0.16% | 44,820 |
| Aug 27, 2025 | 191.80 | 192.70 | 185.20 | 186.70 | 186.70 | -1.89% | 44,116 |
| Aug 26, 2025 | 199.80 | 200.00 | 185.10 | 190.30 | 190.30 | -2.46% | 93,907 |
| Aug 25, 2025 | 206.80 | 206.90 | 193.00 | 195.10 | 195.10 | -5.61% | 93,876 |
| Aug 24, 2025 | 201.10 | 217.20 | 200.10 | 206.70 | 206.70 | 3.87% | 194,466 |
| Aug 21, 2025 | 190.00 | 203.00 | 185.30 | 199.00 | 199.00 | 7.45% | 122,528 |
| Aug 20, 2025 | 196.80 | 196.80 | 182.10 | 185.20 | 185.20 | -4.83% | 85,648 |