RAK Ceramics (Bangladesh) Limited (DSE:RAKCERAMIC)
Bangladesh · Delayed Price · Currency is BDT 22.00
+0.10 (0.46%)
At close: Jan 1, 2026
RAK Ceramics (Bangladesh) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 22.20 | 22.50 | 21.80 | 22.00 | 22.00 | 0.46% | 151,236 |
| Dec 30, 2025 | 22.00 | 22.00 | 21.70 | 21.90 | 21.90 | -0.45% | 99,374 |
| Dec 29, 2025 | 21.70 | 22.40 | 21.70 | 22.00 | 22.00 | 2.33% | 251,469 |
| Dec 28, 2025 | 21.90 | 22.00 | 21.40 | 21.50 | 21.50 | - | 169,276 |
| Dec 24, 2025 | 21.90 | 21.90 | 21.50 | 21.50 | 21.50 | -0.92% | 117,905 |
| Dec 23, 2025 | 22.50 | 22.50 | 21.70 | 21.70 | 21.70 | -0.91% | 68,346 |
| Dec 22, 2025 | 21.90 | 22.20 | 21.80 | 21.90 | 21.90 | - | 80,955 |
| Dec 21, 2025 | 21.80 | 22.00 | 21.50 | 21.90 | 21.90 | - | 44,608 |
| Dec 18, 2025 | 21.90 | 22.70 | 21.80 | 21.90 | 21.90 | -0.45% | 142,129 |
| Dec 17, 2025 | 23.40 | 23.40 | 21.90 | 22.00 | 22.00 | -1.35% | 78,000 |
| Dec 15, 2025 | 22.70 | 22.90 | 22.30 | 22.30 | 22.30 | -2.19% | 66,118 |
| Dec 14, 2025 | 23.10 | 23.10 | 22.80 | 22.80 | 22.80 | - | 67,136 |
| Dec 11, 2025 | 22.60 | 23.20 | 22.60 | 22.80 | 22.80 | - | 64,408 |
| Dec 10, 2025 | 22.80 | 23.40 | 22.60 | 22.80 | 22.80 | -0.87% | 17,036 |
| Dec 9, 2025 | 23.00 | 23.10 | 22.00 | 23.00 | 23.00 | 2.22% | 141,161 |
| Dec 8, 2025 | 22.50 | 22.80 | 22.00 | 22.50 | 22.50 | 1.35% | 32,327 |
| Dec 7, 2025 | 22.60 | 22.60 | 22.10 | 22.20 | 22.20 | -1.33% | 38,503 |
| Dec 4, 2025 | 22.90 | 22.90 | 22.50 | 22.50 | 22.50 | -1.32% | 59,859 |
| Dec 3, 2025 | 23.20 | 23.20 | 22.70 | 22.80 | 22.80 | - | 39,361 |
| Dec 2, 2025 | 22.60 | 23.40 | 22.40 | 22.80 | 22.80 | -0.87% | 81,454 |
| Dec 1, 2025 | 22.90 | 23.40 | 22.80 | 23.00 | 23.00 | -1.29% | 102,109 |
| Nov 30, 2025 | 23.50 | 23.50 | 22.80 | 23.30 | 23.30 | 1.30% | 81,707 |
| Nov 27, 2025 | 23.10 | 23.40 | 22.80 | 23.00 | 23.00 | 0.44% | 51,810 |
| Nov 26, 2025 | 23.40 | 23.40 | 22.80 | 22.90 | 22.90 | 0.44% | 101,946 |
| Nov 25, 2025 | 22.70 | 23.50 | 22.70 | 22.80 | 22.80 | - | 120,283 |
| Nov 24, 2025 | 22.80 | 22.90 | 22.00 | 22.80 | 22.80 | 4.11% | 135,199 |
| Nov 23, 2025 | 21.80 | 22.10 | 21.50 | 21.90 | 21.90 | 0.46% | 66,703 |
| Nov 20, 2025 | 22.40 | 22.80 | 21.70 | 21.80 | 21.80 | -1.80% | 83,075 |
| Nov 19, 2025 | 22.30 | 22.30 | 21.50 | 22.20 | 22.20 | 2.78% | 84,674 |
| Nov 18, 2025 | 21.70 | 21.90 | 21.30 | 21.60 | 21.60 | 1.89% | 102,709 |
| Nov 17, 2025 | 20.60 | 21.40 | 20.60 | 21.20 | 21.20 | 1.92% | 14,048 |
| Nov 16, 2025 | 21.80 | 21.80 | 19.30 | 20.80 | 20.80 | 1.46% | 97,425 |
| Nov 13, 2025 | 21.30 | 21.30 | 19.20 | 20.50 | 20.50 | -3.76% | 57,433 |
| Nov 12, 2025 | 22.20 | 22.20 | 21.20 | 21.30 | 21.30 | - | 23,650 |
| Nov 11, 2025 | 23.10 | 23.10 | 21.10 | 21.30 | 21.30 | 0.95% | 14,955 |
| Nov 10, 2025 | 21.50 | 21.50 | 21.00 | 21.10 | 21.10 | -1.40% | 55,551 |
| Nov 9, 2025 | 22.10 | 22.10 | 21.30 | 21.40 | 21.40 | -3.17% | 34,372 |
| Nov 6, 2025 | 21.80 | 22.30 | 21.30 | 22.10 | 22.10 | 1.38% | 43,676 |
| Nov 5, 2025 | 22.80 | 22.80 | 21.70 | 21.80 | 21.80 | -2.24% | 103,298 |
| Nov 4, 2025 | 23.30 | 23.50 | 22.00 | 22.30 | 22.30 | -2.19% | 78,133 |
| Nov 3, 2025 | 22.80 | 23.60 | 22.70 | 22.80 | 22.80 | -2.98% | 119,978 |
| Nov 2, 2025 | 23.20 | 23.80 | 23.20 | 23.50 | 23.50 | 0.43% | 102,129 |
| Oct 30, 2025 | 23.90 | 23.90 | 23.00 | 23.40 | 23.40 | 1.30% | 143,469 |
| Oct 29, 2025 | 23.50 | 23.90 | 23.00 | 23.10 | 23.10 | -0.43% | 92,371 |
| Oct 28, 2025 | 23.90 | 24.40 | 23.20 | 23.20 | 23.20 | -2.52% | 60,925 |
| Oct 27, 2025 | 23.40 | 23.90 | 23.40 | 23.80 | 23.80 | 2.15% | 56,643 |
| Oct 26, 2025 | 24.40 | 24.40 | 23.00 | 23.30 | 23.30 | -1.27% | 109,410 |
| Oct 23, 2025 | 23.80 | 24.10 | 23.40 | 23.60 | 23.60 | -0.84% | 25,159 |
| Oct 22, 2025 | 23.70 | 24.10 | 23.30 | 23.80 | 23.80 | 0.85% | 82,411 |
| Oct 21, 2025 | 22.90 | 24.20 | 22.90 | 23.60 | 23.60 | 1.29% | 101,840 |