Rahim Textile Mills PLC. (DSE:RAHIMTEXT)
Bangladesh · Delayed Price · Currency is BDT 189.60
-5.80 (-2.97%)
At close: Sep 2, 2025
Rahim Textile Mills PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 186.90 | 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 |
| Aug 19, 2025 | 196.90 | 201.90 | 193.00 | 194.60 | 194.60 | 0.46% | 93,216 |
| Aug 18, 2025 | 204.70 | 206.00 | 191.00 | 193.70 | 193.70 | -3.87% | 178,596 |
| Aug 17, 2025 | 207.50 | 215.50 | 197.10 | 201.50 | 201.50 | -2.61% | 215,422 |
| Aug 14, 2025 | 197.10 | 211.80 | 195.70 | 206.90 | 206.90 | 4.97% | 115,331 |
| Aug 13, 2025 | 205.00 | 209.80 | 195.30 | 197.10 | 197.10 | -5.33% | 137,614 |
| Aug 12, 2025 | 206.10 | 218.90 | 206.00 | 208.20 | 208.20 | 3.43% | 209,787 |
| Aug 11, 2025 | 212.80 | 212.80 | 191.00 | 201.30 | 201.30 | 1.26% | 243,536 |
| Aug 10, 2025 | 185.00 | 198.80 | 185.00 | 198.80 | 198.80 | 9.96% | 72,923 |
| Aug 7, 2025 | 166.00 | 180.80 | 166.00 | 180.80 | 180.80 | 9.98% | 138,075 |
| Aug 6, 2025 | 166.50 | 167.00 | 161.10 | 164.40 | 164.40 | 2.69% | 84,068 |
| Aug 4, 2025 | 159.60 | 163.00 | 158.90 | 160.10 | 160.10 | 0.31% | 56,202 |
| Aug 3, 2025 | 164.00 | 173.00 | 158.00 | 159.60 | 159.60 | -0.75% | 110,747 |
| Jul 31, 2025 | 176.00 | 179.80 | 155.10 | 160.80 | 160.80 | -4.06% | 164,206 |
| Jul 30, 2025 | 153.20 | 167.60 | 153.20 | 167.60 | 167.60 | 9.97% | 122,653 |
| Jul 29, 2025 | 155.00 | 155.00 | 151.10 | 152.40 | 152.40 | 0.33% | 32,631 |
| Jul 28, 2025 | 152.10 | 156.00 | 150.10 | 151.90 | 151.90 | 0.33% | 80,695 |
| Jul 27, 2025 | 152.00 | 157.00 | 150.50 | 151.40 | 151.40 | -0.26% | 41,749 |
| Jul 24, 2025 | 152.50 | 157.10 | 151.10 | 151.80 | 151.80 | 0.66% | 58,900 |
| Jul 23, 2025 | 157.80 | 162.00 | 149.80 | 150.80 | 150.80 | -2.58% | 57,612 |
| Jul 22, 2025 | 157.60 | 159.90 | 153.10 | 154.80 | 154.80 | -0.45% | 65,336 |
| Jul 21, 2025 | 145.00 | 163.00 | 145.00 | 155.50 | 155.50 | 0.91% | 73,442 |
| Jul 20, 2025 | 164.00 | 166.70 | 153.00 | 154.10 | 154.10 | -5.05% | 129,468 |
| Jul 17, 2025 | 155.00 | 171.50 | 155.00 | 162.30 | 162.30 | 1.25% | 115,510 |
| Jul 16, 2025 | 169.80 | 170.00 | 158.30 | 160.30 | 160.30 | -5.59% | 131,607 |
| Jul 15, 2025 | 170.50 | 179.90 | 165.00 | 169.80 | 169.80 | 3.66% | 187,670 |
| Jul 14, 2025 | 153.40 | 165.40 | 148.20 | 163.80 | 163.80 | 8.91% | 164,516 |
| Jul 13, 2025 | 167.80 | 168.00 | 148.00 | 150.40 | 150.40 | -2.46% | 203,947 |
| Jul 10, 2025 | 150.00 | 154.20 | 150.00 | 154.20 | 154.20 | 9.99% | 86,615 |
| Jul 9, 2025 | 130.00 | 140.20 | 130.00 | 140.20 | 140.20 | 9.96% | 88,206 |
| Jul 8, 2025 | 127.00 | 135.00 | 125.00 | 127.50 | 127.50 | 3.41% | 99,093 |
| Jul 7, 2025 | 113.00 | 123.30 | 112.10 | 123.30 | 123.30 | 9.99% | 64,968 |
| Jul 3, 2025 | 111.40 | 113.50 | 110.90 | 112.10 | 112.10 | 0.36% | 19,847 |
| Jul 2, 2025 | 117.90 | 117.90 | 109.50 | 111.70 | 111.70 | -0.45% | 29,359 |
| Jun 30, 2025 | 110.20 | 114.70 | 109.20 | 112.20 | 112.20 | -0.80% | 12,740 |
| Jun 29, 2025 | 122.70 | 122.70 | 110.20 | 113.10 | 113.10 | -3.25% | 17,332 |
| Jun 26, 2025 | 117.00 | 119.00 | 113.20 | 116.90 | 116.90 | -0.43% | 19,421 |
| Jun 25, 2025 | 116.00 | 123.70 | 114.10 | 117.40 | 117.40 | 2.80% | 28,085 |
| Jun 24, 2025 | 114.00 | 118.00 | 109.00 | 114.20 | 114.20 | 2.24% | 43,944 |