RAK Ceramics (Bangladesh) Limited (DSE:RAKCERAMIC)
Bangladesh · Delayed Price · Currency is BDT 23.00
+0.20 (0.88%)
At close: Mar 4, 2026
RAK Ceramics (Bangladesh) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 23.00 | 23.20 | 22.60 | 23.00 | 23.00 | 0.88% | 75,135 |
| Mar 3, 2026 | 23.40 | 23.80 | 22.50 | 22.80 | 22.80 | -3.80% | 89,418 |
| Mar 2, 2026 | 23.90 | 24.10 | 23.30 | 23.70 | 23.70 | 0.85% | 227,096 |
| Mar 1, 2026 | 23.60 | 23.90 | 23.30 | 23.50 | 23.50 | -4.08% | 112,670 |
| Feb 26, 2026 | 24.50 | 24.70 | 24.20 | 24.50 | 24.50 | -1.21% | 243,649 |
| Feb 24, 2026 | 25.20 | 25.30 | 24.80 | 24.80 | 23.80 | -1.59% | 394,082 |
| Feb 23, 2026 | 25.40 | 25.40 | 24.90 | 25.20 | 24.18 | 1.20% | 378,296 |
| Feb 22, 2026 | 24.50 | 25.10 | 24.40 | 24.90 | 23.90 | 1.22% | 120,886 |
| Feb 19, 2026 | 25.40 | 25.40 | 24.60 | 24.60 | 23.61 | -3.15% | 158,116 |
| Feb 18, 2026 | 25.60 | 25.90 | 25.30 | 25.40 | 24.38 | -0.39% | 293,450 |
| Feb 17, 2026 | 25.00 | 26.10 | 24.80 | 25.50 | 24.47 | 2.00% | 849,584 |
| Feb 16, 2026 | 25.30 | 25.40 | 24.70 | 25.00 | 23.99 | -1.19% | 452,648 |
| Feb 15, 2026 | 24.40 | 25.40 | 24.00 | 25.30 | 24.28 | 5.86% | 1,005,732 |
| Feb 10, 2026 | 23.50 | 24.00 | 23.50 | 23.90 | 22.94 | 1.70% | 197,519 |
| Feb 9, 2026 | 23.60 | 23.80 | 23.30 | 23.50 | 22.55 | -0.42% | 394,815 |
| Feb 8, 2026 | 23.90 | 23.90 | 23.50 | 23.60 | 22.65 | -0.84% | 56,293 |
| Feb 5, 2026 | 23.90 | 24.30 | 23.60 | 23.80 | 22.84 | 1.71% | 528,645 |
| Feb 3, 2026 | 23.60 | 23.70 | 23.30 | 23.40 | 22.46 | -0.43% | 155,524 |
| Feb 2, 2026 | 23.50 | 23.80 | 23.30 | 23.50 | 22.55 | -0.42% | 86,109 |
| Feb 1, 2026 | 23.60 | 23.80 | 23.30 | 23.60 | 22.65 | 1.29% | 121,230 |
| Jan 29, 2026 | 23.90 | 23.90 | 23.20 | 23.30 | 22.36 | -1.69% | 81,145 |
| Jan 28, 2026 | 23.80 | 23.90 | 23.50 | 23.70 | 22.74 | - | 95,304 |
| Jan 27, 2026 | 23.60 | 23.80 | 23.40 | 23.70 | 22.74 | 2.60% | 203,579 |
| Jan 26, 2026 | 23.40 | 23.50 | 22.90 | 23.10 | 22.17 | -1.28% | 64,155 |
| Jan 25, 2026 | 23.70 | 23.70 | 23.30 | 23.40 | 22.46 | 0.43% | 85,009 |
| Jan 22, 2026 | 23.40 | 23.50 | 23.20 | 23.30 | 22.36 | - | 74,295 |
| Jan 21, 2026 | 23.40 | 23.70 | 23.20 | 23.30 | 22.36 | - | 146,566 |
| Jan 20, 2026 | 23.60 | 23.80 | 23.20 | 23.30 | 22.36 | 0.43% | 176,852 |
| Jan 19, 2026 | 23.60 | 24.10 | 23.10 | 23.20 | 22.26 | -1.28% | 299,719 |
| Jan 18, 2026 | 23.00 | 23.60 | 22.60 | 23.50 | 22.55 | 1.29% | 91,740 |
| Jan 15, 2026 | 23.50 | 23.90 | 23.00 | 23.20 | 22.26 | -1.69% | 188,829 |
| Jan 14, 2026 | 22.80 | 23.70 | 22.80 | 23.60 | 22.65 | 3.96% | 240,092 |
| Jan 13, 2026 | 22.80 | 23.00 | 22.50 | 22.70 | 21.78 | 0.44% | 57,951 |
| Jan 12, 2026 | 22.50 | 22.80 | 22.00 | 22.60 | 21.69 | -0.44% | 149,975 |
| Jan 11, 2026 | 23.80 | 23.80 | 22.50 | 22.70 | 21.78 | -4.22% | 168,143 |
| Jan 8, 2026 | 24.00 | 24.50 | 23.40 | 23.70 | 22.74 | -0.42% | 201,789 |
| Jan 7, 2026 | 22.80 | 24.00 | 22.80 | 23.80 | 22.84 | 4.39% | 510,483 |
| Jan 6, 2026 | 22.90 | 22.90 | 22.70 | 22.80 | 21.88 | 0.44% | 121,472 |
| Jan 5, 2026 | 22.90 | 22.90 | 22.50 | 22.70 | 21.78 | 0.44% | 105,376 |
| Jan 4, 2026 | 22.50 | 22.60 | 21.90 | 22.60 | 21.69 | 2.73% | 264,858 |
| Jan 1, 2026 | 22.20 | 22.50 | 21.80 | 22.00 | 21.11 | 0.46% | 151,236 |
| Dec 30, 2025 | 22.00 | 22.00 | 21.70 | 21.90 | 21.02 | -0.45% | 99,374 |
| Dec 29, 2025 | 21.70 | 22.40 | 21.70 | 22.00 | 21.11 | 2.33% | 251,469 |
| Dec 28, 2025 | 21.90 | 22.00 | 21.40 | 21.50 | 20.63 | - | 169,276 |
| Dec 24, 2025 | 21.90 | 21.90 | 21.50 | 21.50 | 20.63 | -0.92% | 117,905 |
| Dec 23, 2025 | 22.50 | 22.50 | 21.70 | 21.70 | 20.83 | -0.91% | 68,346 |
| Dec 22, 2025 | 21.90 | 22.20 | 21.80 | 21.90 | 21.02 | - | 80,955 |
| Dec 21, 2025 | 21.80 | 22.00 | 21.50 | 21.90 | 21.02 | - | 44,608 |
| Dec 18, 2025 | 22.00 | 22.70 | 21.80 | 21.90 | 21.02 | -0.45% | 142,129 |
| Dec 17, 2025 | 23.40 | 23.40 | 21.90 | 22.00 | 21.11 | -1.35% | 78,000 |