Rahim Textile Mills PLC. (DSE:RAHIMTEXT)
Bangladesh · Delayed Price · Currency is BDT 182.80
-2.60 (-1.40%)
At close: Sep 24, 2026
Rahim Textile Mills PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 186.10 | 187.60 | 182.00 | 182.80 | 182.80 | -1.40% | 8,563 |
| Sep 23, 2026 | 185.40 | 186.80 | 183.00 | 185.40 | 185.40 | 2.66% | 10,696 |
| Sep 22, 2026 | 180.60 | 184.70 | 180.00 | 180.60 | 180.60 | -0.06% | 21,036 |
| Sep 21, 2026 | 190.00 | 190.00 | 180.00 | 180.70 | 180.70 | -3.06% | 17,307 |
| Sep 20, 2026 | 196.90 | 196.90 | 185.20 | 186.40 | 186.40 | -1.69% | 17,460 |
| Sep 17, 2026 | 183.60 | 192.00 | 183.60 | 189.60 | 189.60 | 3.38% | 21,112 |
| Sep 16, 2026 | 179.90 | 184.90 | 172.30 | 183.40 | 183.40 | 5.04% | 20,085 |
| Sep 15, 2026 | 175.00 | 178.00 | 166.30 | 174.60 | 174.60 | 3.99% | 22,146 |
| Sep 14, 2026 | 160.00 | 180.00 | 160.00 | 167.90 | 167.90 | -3.34% | 16,210 |
| Sep 13, 2026 | 182.70 | 182.80 | 173.10 | 173.70 | 173.70 | -4.93% | 10,545 |
| Sep 10, 2026 | 183.20 | 187.90 | 181.00 | 182.70 | 182.70 | -0.22% | 6,864 |
| Sep 9, 2026 | 187.90 | 187.90 | 181.00 | 183.10 | 183.10 | - | 5,454 |
| Sep 8, 2026 | 193.20 | 193.30 | 183.00 | 183.10 | 183.10 | -2.09% | 11,644 |
| Sep 7, 2026 | 193.50 | 193.50 | 181.60 | 187.00 | 187.00 | -1.16% | 10,252 |
| Sep 6, 2026 | 197.20 | 197.40 | 181.40 | 189.20 | 189.20 | -4.64% | 19,268 |
| Sep 3, 2026 | 198.40 | 206.90 | 197.00 | 198.40 | 198.40 | -0.90% | 6,638 |
| Sep 2, 2026 | 200.20 | 200.90 | 194.30 | 200.20 | 200.20 | 2.82% | 11,144 |
| Sep 1, 2026 | 190.00 | 199.70 | 190.00 | 194.70 | 194.70 | 0.72% | 6,650 |
| Aug 31, 2026 | 194.00 | 201.00 | 193.00 | 193.30 | 193.30 | -1.78% | 6,059 |
| Aug 30, 2026 | 197.20 | 199.40 | 196.00 | 196.80 | 196.80 | -1.25% | 3,846 |
| Aug 27, 2026 | 194.70 | 203.60 | 194.70 | 199.30 | 199.30 | 1.32% | 7,301 |
| Aug 25, 2026 | 197.00 | 201.00 | 196.00 | 196.70 | 196.70 | -0.41% | 10,063 |
| Aug 24, 2026 | 197.50 | 205.10 | 195.20 | 197.50 | 197.50 | -3.38% | 22,169 |
| Aug 23, 2026 | 211.70 | 212.80 | 203.00 | 204.40 | 204.40 | -1.30% | 10,464 |
| Aug 20, 2026 | 213.80 | 213.80 | 206.70 | 207.10 | 207.10 | -0.86% | 16,435 |
| Aug 19, 2026 | 208.90 | 211.90 | 208.00 | 208.90 | 208.90 | -0.33% | 16,665 |
| Aug 18, 2026 | 209.90 | 218.80 | 208.00 | 209.60 | 209.60 | -0.14% | 29,617 |
| Aug 17, 2026 | 200.50 | 217.80 | 200.50 | 209.90 | 209.90 | -3.49% | 29,744 |
| Aug 16, 2026 | 223.80 | 223.80 | 216.90 | 217.50 | 217.50 | -0.28% | 46,283 |
| Aug 13, 2026 | 218.10 | 225.70 | 210.00 | 218.10 | 218.10 | 2.20% | 101,715 |
| Aug 12, 2026 | 213.40 | 218.60 | 212.70 | 213.40 | 213.40 | -0.14% | 22,545 |
| Aug 11, 2026 | 213.70 | 217.00 | 213.00 | 213.70 | 213.70 | -0.84% | 18,136 |
| Aug 10, 2026 | 218.60 | 221.00 | 213.80 | 215.50 | 215.50 | -1.28% | 17,060 |
| Aug 9, 2026 | 211.90 | 218.90 | 211.90 | 218.30 | 218.30 | 3.75% | 43,595 |
| Aug 6, 2026 | 212.00 | 213.90 | 208.50 | 210.40 | 210.40 | 0.72% | 26,224 |
| Aug 4, 2026 | 208.90 | 212.70 | 208.00 | 208.90 | 208.90 | -0.33% | 9,871 |
| Aug 3, 2026 | 208.10 | 213.40 | 208.10 | 209.60 | 209.60 | -0.76% | 14,196 |
| Aug 2, 2026 | 207.00 | 213.70 | 207.00 | 211.20 | 211.20 | 0.28% | 7,910 |
| Jul 30, 2026 | 214.30 | 214.30 | 208.00 | 210.60 | 210.60 | -0.09% | 17,247 |
| Jul 29, 2026 | 211.80 | 215.00 | 208.20 | 210.80 | 210.80 | -0.61% | 9,681 |
| Jul 28, 2026 | 214.60 | 214.60 | 209.00 | 212.10 | 212.10 | 1.05% | 18,278 |
| Jul 27, 2026 | 209.90 | 213.80 | 205.40 | 209.90 | 209.90 | 2.59% | 9,247 |
| Jul 26, 2026 | 206.00 | 214.70 | 203.50 | 204.60 | 204.60 | -2.66% | 26,665 |
| Jul 23, 2026 | 214.00 | 215.90 | 205.00 | 210.20 | 210.20 | -1.87% | 19,671 |
| Jul 22, 2026 | 219.00 | 220.80 | 213.10 | 214.20 | 214.20 | -1.83% | 31,830 |
| Jul 21, 2026 | 218.50 | 221.40 | 214.00 | 218.20 | 218.20 | 2.25% | 27,885 |
| Jul 20, 2026 | 218.90 | 218.90 | 201.00 | 213.40 | 213.40 | -1.79% | 41,458 |
| Jul 19, 2026 | 218.70 | 220.10 | 216.10 | 217.30 | 217.30 | -0.37% | 33,899 |
| Jul 16, 2026 | 223.40 | 227.00 | 216.70 | 218.10 | 218.10 | -2.33% | 77,471 |
| Jul 15, 2026 | 224.60 | 230.40 | 222.60 | 223.30 | 223.30 | -2.15% | 77,742 |