Rahim Textile Mills PLC. (DSE:RAHIMTEXT)
Bangladesh · Delayed Price · Currency is BDT 192.40
+0.50 (0.26%)
At close: May 24, 2026
Rahim Textile Mills PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 193.10 | 194.10 | 191.20 | 192.40 | 192.40 | 0.26% | 11,488 |
| May 23, 2026 | 198.90 | 198.90 | 191.50 | 191.90 | 191.90 | -0.26% | 17,508 |
| May 21, 2026 | 192.40 | 193.20 | 189.90 | 192.40 | 192.40 | 1.16% | 9,424 |
| May 20, 2026 | 190.20 | 193.40 | 189.40 | 190.20 | 190.20 | -0.73% | 41,294 |
| May 19, 2026 | 196.50 | 196.50 | 191.10 | 191.60 | 191.60 | -0.10% | 13,907 |
| May 18, 2026 | 194.00 | 196.70 | 191.00 | 191.80 | 191.80 | -0.83% | 18,000 |
| May 17, 2026 | 193.60 | 197.30 | 192.30 | 193.40 | 193.40 | -0.62% | 22,030 |
| May 14, 2026 | 197.00 | 199.00 | 194.00 | 194.60 | 194.60 | -1.17% | 32,862 |
| May 13, 2026 | 196.90 | 203.20 | 196.10 | 196.90 | 196.90 | -3.00% | 29,646 |
| May 12, 2026 | 197.50 | 211.50 | 197.00 | 203.00 | 203.00 | 4.48% | 96,577 |
| May 11, 2026 | 194.30 | 198.90 | 191.00 | 194.30 | 194.30 | 1.73% | 30,898 |
| May 10, 2026 | 190.70 | 193.90 | 190.00 | 191.00 | 191.00 | 0.26% | 20,594 |
| May 7, 2026 | 190.50 | 197.40 | 188.00 | 190.50 | 190.50 | -0.21% | 14,978 |
| May 6, 2026 | 190.90 | 197.00 | 189.50 | 190.90 | 190.90 | -1.09% | 22,592 |
| May 5, 2026 | 193.00 | 202.50 | 192.00 | 193.00 | 193.00 | -2.57% | 43,665 |
| May 4, 2026 | 193.00 | 200.90 | 193.00 | 198.10 | 198.10 | 0.51% | 27,123 |
| May 3, 2026 | 201.90 | 202.90 | 196.00 | 197.10 | 197.10 | -1.89% | 36,155 |
| Apr 30, 2026 | 203.30 | 204.00 | 199.80 | 200.90 | 200.90 | -0.40% | 38,130 |
| Apr 29, 2026 | 201.70 | 206.50 | 200.40 | 201.70 | 201.70 | 1.46% | 24,654 |
| Apr 28, 2026 | 201.00 | 204.70 | 197.50 | 198.80 | 198.80 | -0.50% | 45,875 |
| Apr 27, 2026 | 199.80 | 208.20 | 199.10 | 199.80 | 199.80 | -1.82% | 43,945 |
| Apr 26, 2026 | 206.00 | 212.00 | 201.10 | 203.50 | 203.50 | -1.12% | 73,128 |
| Apr 23, 2026 | 215.00 | 215.10 | 205.00 | 205.80 | 205.80 | -4.01% | 89,866 |
| Apr 22, 2026 | 213.90 | 220.00 | 210.00 | 214.40 | 214.40 | 2.78% | 139,889 |
| Apr 21, 2026 | 208.60 | 212.00 | 198.10 | 208.60 | 208.60 | 5.35% | 111,974 |
| Apr 20, 2026 | 196.00 | 202.00 | 196.00 | 198.00 | 198.00 | 0.61% | 33,471 |
| Apr 19, 2026 | 197.60 | 202.90 | 196.00 | 196.80 | 196.80 | -0.40% | 19,573 |
| Apr 16, 2026 | 205.90 | 205.90 | 196.40 | 197.60 | 197.60 | -1.20% | 21,567 |
| Apr 15, 2026 | 207.00 | 208.50 | 198.50 | 200.00 | 200.00 | -2.15% | 37,902 |
| Apr 13, 2026 | 204.40 | 213.00 | 203.90 | 204.40 | 204.40 | -0.68% | 52,413 |
| Apr 12, 2026 | 209.00 | 213.70 | 203.20 | 205.80 | 205.80 | -1.63% | 27,452 |
| Apr 9, 2026 | 213.90 | 216.90 | 203.00 | 209.20 | 209.20 | 1.01% | 89,680 |
| Apr 8, 2026 | 208.00 | 210.00 | 204.10 | 207.10 | 207.10 | 3.97% | 65,540 |
| Apr 7, 2026 | 199.20 | 203.00 | 192.90 | 199.20 | 199.20 | 3.53% | 52,342 |
| Apr 6, 2026 | 197.90 | 197.90 | 191.20 | 192.40 | 192.40 | 0.89% | 19,250 |
| Apr 5, 2026 | 203.80 | 203.80 | 190.00 | 190.70 | 190.70 | -5.36% | 36,155 |
| Apr 2, 2026 | 209.00 | 210.50 | 201.00 | 201.50 | 201.50 | -2.47% | 36,589 |
| Apr 1, 2026 | 201.20 | 210.90 | 200.90 | 206.60 | 206.60 | 3.51% | 53,486 |
| Mar 31, 2026 | 210.00 | 214.50 | 194.20 | 199.60 | 199.60 | -4.86% | 32,729 |
| Mar 30, 2026 | 209.70 | 214.30 | 207.00 | 209.80 | 209.80 | 0.05% | 54,099 |
| Mar 29, 2026 | 213.90 | 219.00 | 209.00 | 209.70 | 209.70 | 0.77% | 70,801 |
| Mar 25, 2026 | 201.10 | 209.00 | 200.50 | 208.10 | 208.10 | 3.95% | 67,147 |
| Mar 24, 2026 | 196.60 | 202.10 | 196.30 | 200.20 | 200.20 | 1.21% | 18,649 |
| Mar 16, 2026 | 200.00 | 201.60 | 195.30 | 197.80 | 197.80 | -0.95% | 27,893 |
| Mar 15, 2026 | 207.90 | 207.90 | 199.10 | 199.70 | 199.70 | -2.54% | 15,218 |
| Mar 12, 2026 | 204.90 | 207.90 | 201.10 | 204.90 | 204.90 | 0.74% | 29,580 |
| Mar 11, 2026 | 203.40 | 208.50 | 193.00 | 203.40 | 203.40 | 4.74% | 38,543 |
| Mar 10, 2026 | 194.20 | 195.90 | 187.20 | 194.20 | 194.20 | 3.79% | 24,401 |
| Mar 9, 2026 | 187.10 | 194.00 | 180.00 | 187.10 | 187.10 | 3.77% | 17,509 |
| Mar 8, 2026 | 187.20 | 190.30 | 179.00 | 180.30 | 180.30 | -5.60% | 23,452 |