RAK Ceramics (Bangladesh) Limited (DSE:RAKCERAMIC)
Bangladesh · Delayed Price · Currency is BDT 21.90
-0.10 (-0.45%)
At close: Jul 31, 2025
RAK Ceramics (Bangladesh) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 21.70 | 22.40 | 21.60 | 21.90 | 21.90 | -0.45% | 280,524 |
| Jul 30, 2025 | 22.40 | 22.40 | 21.80 | 22.00 | 22.00 | - | 176,261 |
| Jul 29, 2025 | 21.50 | 22.20 | 21.50 | 22.00 | 22.00 | 1.85% | 137,183 |
| Jul 28, 2025 | 22.80 | 22.80 | 21.50 | 21.60 | 21.60 | -3.57% | 338,586 |
| Jul 27, 2025 | 23.00 | 23.00 | 22.10 | 22.40 | 22.40 | -2.61% | 528,552 |
| Jul 24, 2025 | 24.40 | 24.40 | 22.90 | 23.00 | 23.00 | -3.77% | 928,210 |
| Jul 23, 2025 | 25.00 | 25.00 | 23.00 | 23.90 | 23.90 | 4.37% | 2,065,130 |
| Jul 22, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 9.57% | 773,590 |
| Jul 21, 2025 | 21.00 | 21.70 | 20.90 | 20.90 | 20.90 | -0.48% | 212,214 |
| Jul 20, 2025 | 20.90 | 21.30 | 20.80 | 21.00 | 21.00 | 0.48% | 170,091 |
| Jul 17, 2025 | 21.40 | 21.40 | 20.60 | 20.90 | 20.90 | 0.48% | 129,768 |
| Jul 16, 2025 | 21.00 | 21.00 | 20.40 | 20.80 | 20.80 | 1.46% | 56,170 |
| Jul 15, 2025 | 21.30 | 21.30 | 20.20 | 20.50 | 20.50 | -3.30% | 130,072 |
| Jul 14, 2025 | 20.50 | 21.50 | 20.20 | 21.20 | 21.20 | 3.41% | 142,075 |
| Jul 13, 2025 | 20.00 | 20.50 | 20.00 | 20.50 | 20.50 | 2.50% | 106,195 |
| Jul 10, 2025 | 20.50 | 20.50 | 19.90 | 20.00 | 20.00 | -0.99% | 171,797 |
| Jul 9, 2025 | 19.90 | 20.30 | 19.60 | 20.20 | 20.20 | 3.06% | 108,048 |
| Jul 8, 2025 | 19.50 | 19.80 | 19.10 | 19.60 | 19.60 | 0.51% | 149,073 |
| Jul 7, 2025 | 19.20 | 19.60 | 19.20 | 19.50 | 19.50 | 2.09% | 80,814 |
| Jul 3, 2025 | 19.30 | 19.60 | 19.00 | 19.10 | 19.10 | -1.04% | 75,301 |
| Jul 2, 2025 | 19.10 | 19.60 | 19.00 | 19.30 | 19.30 | 0.52% | 26,368 |
| Jun 30, 2025 | 19.50 | 19.80 | 19.00 | 19.20 | 19.20 | -2.04% | 105,253 |
| Jun 29, 2025 | 19.40 | 19.70 | 19.30 | 19.60 | 19.60 | 1.55% | 81,563 |
| Jun 26, 2025 | 19.00 | 19.40 | 19.00 | 19.30 | 19.30 | 1.05% | 91,220 |
| Jun 25, 2025 | 18.90 | 19.50 | 18.90 | 19.10 | 19.10 | 1.06% | 151,900 |
| Jun 24, 2025 | 18.60 | 19.00 | 18.60 | 18.90 | 18.90 | 2.16% | 24,050 |
| Jun 23, 2025 | 18.60 | 18.90 | 18.20 | 18.50 | 18.50 | -0.54% | 20,600 |
| Jun 22, 2025 | 19.00 | 19.00 | 18.50 | 18.60 | 18.60 | -2.11% | 34,283 |
| Jun 19, 2025 | 19.10 | 19.50 | 18.90 | 19.00 | 19.00 | -0.52% | 44,176 |
| Jun 18, 2025 | 18.80 | 19.20 | 18.80 | 19.10 | 19.10 | 1.60% | 17,576 |
| Jun 17, 2025 | 19.40 | 19.50 | 18.80 | 18.80 | 18.80 | -3.59% | 54,375 |
| Jun 16, 2025 | 19.30 | 19.60 | 19.30 | 19.50 | 19.50 | 2.09% | 41,264 |
| Jun 15, 2025 | 18.60 | 19.20 | 18.50 | 19.10 | 19.10 | 2.14% | 35,633 |
| Jun 4, 2025 | 18.20 | 18.90 | 18.20 | 18.70 | 18.70 | - | 10,957 |
| Jun 3, 2025 | 18.50 | 18.90 | 18.40 | 18.70 | 18.70 | 1.63% | 27,048 |
| Jun 2, 2025 | 18.30 | 18.60 | 18.30 | 18.40 | 18.40 | - | 32,775 |
| Jun 1, 2025 | 18.10 | 18.50 | 18.10 | 18.40 | 18.40 | 2.22% | 5,463 |
| May 29, 2025 | 18.10 | 18.40 | 18.00 | 18.00 | 18.00 | - | 31,084 |
| May 28, 2025 | 18.10 | 18.60 | 17.80 | 18.00 | 18.00 | -1.10% | 55,399 |
| May 27, 2025 | 18.40 | 18.50 | 18.10 | 18.20 | 18.20 | -1.62% | 59,292 |
| May 26, 2025 | 18.80 | 18.80 | 18.40 | 18.50 | 18.50 | -0.54% | 26,790 |
| May 25, 2025 | 18.40 | 18.80 | 18.30 | 18.60 | 18.60 | 0.54% | 27,687 |
| May 24, 2025 | 18.60 | 18.70 | 18.30 | 18.50 | 18.50 | - | 77,077 |
| May 22, 2025 | 18.80 | 18.80 | 18.40 | 18.50 | 18.50 | 0.54% | 85,092 |
| May 21, 2025 | 18.60 | 18.90 | 18.30 | 18.40 | 18.40 | -1.08% | 86,870 |
| May 20, 2025 | 19.00 | 19.10 | 18.40 | 18.60 | 18.60 | -1.06% | 30,499 |
| May 19, 2025 | 18.60 | 18.90 | 18.50 | 18.80 | 18.80 | 1.08% | 44,810 |
| May 18, 2025 | 19.20 | 19.20 | 18.50 | 18.60 | 18.60 | -2.62% | 36,825 |
| May 15, 2025 | 19.30 | 19.50 | 18.90 | 19.10 | 19.10 | -0.52% | 50,625 |
| May 14, 2025 | 20.10 | 20.10 | 19.20 | 19.20 | 19.20 | -4.48% | 108,459 |