Rahim Textile Mills PLC. (DSE:RAHIMTEXT)
Bangladesh · Delayed Price · Currency is BDT 210.20
-4.00 (-1.87%)
At close: Jul 23, 2026
Rahim Textile Mills PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 228.20 | 238.30 | 226.00 | 228.20 | 228.20 | -0.83% | 132,511 |
| Jul 13, 2026 | 224.70 | 232.00 | 219.80 | 230.10 | 230.10 | 4.92% | 122,533 |
| Jul 12, 2026 | 227.00 | 227.00 | 218.20 | 219.30 | 219.30 | -0.50% | 51,705 |
| Jul 9, 2026 | 219.00 | 224.00 | 218.40 | 220.40 | 220.40 | 0.18% | 44,188 |
| Jul 8, 2026 | 224.80 | 226.90 | 219.30 | 220.00 | 220.00 | -0.72% | 49,373 |
| Jul 7, 2026 | 222.00 | 225.00 | 216.60 | 221.60 | 221.60 | 2.31% | 58,812 |
| Jul 6, 2026 | 221.00 | 227.40 | 215.10 | 216.60 | 216.60 | -2.61% | 102,093 |
| Jul 5, 2026 | 216.20 | 225.00 | 216.00 | 222.40 | 222.40 | 3.15% | 102,284 |
| Jul 2, 2026 | 225.00 | 227.30 | 214.70 | 215.60 | 215.60 | -4.35% | 146,426 |
| Jun 30, 2026 | 233.00 | 234.40 | 221.40 | 225.40 | 225.40 | 0.04% | 147,442 |
| Jun 29, 2026 | 207.20 | 225.30 | 207.20 | 225.30 | 225.30 | 8.74% | 218,612 |
| Jun 28, 2026 | 200.00 | 208.00 | 200.00 | 207.20 | 207.20 | 2.32% | 74,132 |
| Jun 25, 2026 | 200.00 | 204.70 | 199.70 | 202.50 | 202.50 | 1.76% | 35,646 |
| Jun 24, 2026 | 199.00 | 207.00 | 195.00 | 199.00 | 199.00 | 0.25% | 10,214 |
| Jun 23, 2026 | 195.00 | 202.00 | 195.00 | 198.50 | 198.50 | -0.90% | 16,970 |
| Jun 22, 2026 | 200.30 | 208.00 | 200.00 | 200.30 | 200.30 | -0.10% | 57,304 |
| Jun 21, 2026 | 201.70 | 202.70 | 197.00 | 200.50 | 200.50 | 1.67% | 26,772 |
| Jun 18, 2026 | 197.20 | 199.50 | 196.80 | 197.20 | 197.20 | 0.05% | 13,373 |
| Jun 17, 2026 | 197.10 | 200.00 | 196.70 | 197.10 | 197.10 | -0.76% | 14,532 |
| Jun 16, 2026 | 197.50 | 202.80 | 196.10 | 198.60 | 198.60 | 0.56% | 20,413 |
| Jun 15, 2026 | 197.50 | 199.80 | 195.50 | 197.50 | 197.50 | -0.15% | 29,348 |
| Jun 14, 2026 | 197.10 | 201.60 | 196.00 | 197.80 | 197.80 | -0.30% | 24,650 |
| Jun 11, 2026 | 199.30 | 201.00 | 197.90 | 198.40 | 198.40 | -0.45% | 34,383 |
| Jun 10, 2026 | 199.30 | 203.30 | 196.10 | 199.30 | 199.30 | -1.53% | 17,033 |
| Jun 9, 2026 | 202.40 | 205.00 | 195.00 | 202.40 | 202.40 | 2.38% | 36,476 |
| Jun 8, 2026 | 197.70 | 202.00 | 196.00 | 197.70 | 197.70 | -1.25% | 26,224 |
| Jun 7, 2026 | 205.60 | 208.60 | 198.00 | 200.20 | 200.20 | -2.34% | 51,863 |
| Jun 4, 2026 | 200.00 | 207.90 | 196.10 | 205.00 | 205.00 | 2.91% | 87,264 |
| Jun 3, 2026 | 198.20 | 206.00 | 196.30 | 199.20 | 199.20 | 1.27% | 76,499 |
| Jun 2, 2026 | 192.70 | 197.90 | 192.50 | 196.70 | 196.70 | 2.08% | 19,566 |
| Jun 1, 2026 | 195.60 | 200.00 | 192.40 | 192.70 | 192.70 | 0.16% | 12,893 |
| 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 |