RAK Ceramics (Bangladesh) Limited (DSE:RAKCERAMIC)
Bangladesh · Delayed Price · Currency is BDT 24.80
+0.10 (0.40%)
At close: Sep 17, 2025
RAK Ceramics (Bangladesh) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 25.20 | 25.20 | 24.10 | 24.80 | 24.80 | 0.40% | 130,192 |
| Sep 16, 2025 | 25.00 | 25.00 | 24.60 | 24.70 | 24.70 | 0.82% | 107,851 |
| Sep 15, 2025 | 24.60 | 24.90 | 24.20 | 24.50 | 24.50 | - | 128,039 |
| Sep 14, 2025 | 25.40 | 25.90 | 24.40 | 24.50 | 24.50 | -2.39% | 408,143 |
| Sep 11, 2025 | 25.30 | 25.50 | 24.00 | 25.10 | 25.10 | 2.87% | 371,580 |
| Sep 10, 2025 | 26.30 | 26.30 | 24.30 | 24.40 | 24.40 | -3.94% | 453,610 |
| Sep 9, 2025 | 26.50 | 26.70 | 25.20 | 25.40 | 25.40 | -3.42% | 489,622 |
| Sep 8, 2025 | 26.80 | 27.40 | 26.10 | 26.30 | 26.30 | -1.50% | 756,531 |
| Sep 7, 2025 | 26.40 | 27.20 | 25.90 | 26.70 | 26.70 | 2.69% | 692,415 |
| Sep 4, 2025 | 26.90 | 27.00 | 25.70 | 26.00 | 26.00 | -3.35% | 1,107,446 |
| Sep 3, 2025 | 26.00 | 27.40 | 25.90 | 26.90 | 26.90 | 3.86% | 1,297,305 |
| Sep 2, 2025 | 24.30 | 26.20 | 24.20 | 25.90 | 25.90 | 6.58% | 1,971,943 |
| Sep 1, 2025 | 25.10 | 25.40 | 24.20 | 24.30 | 24.30 | -2.41% | 816,506 |
| Aug 31, 2025 | 23.30 | 25.60 | 23.30 | 24.90 | 24.90 | 6.87% | 2,215,509 |
| Aug 28, 2025 | 22.90 | 23.50 | 22.40 | 23.30 | 23.30 | 3.10% | 638,648 |
| Aug 27, 2025 | 22.90 | 22.90 | 22.30 | 22.60 | 22.60 | -0.88% | 249,646 |
| Aug 26, 2025 | 22.30 | 23.40 | 22.30 | 22.80 | 22.80 | 3.64% | 1,145,735 |
| Aug 25, 2025 | 21.60 | 22.30 | 21.60 | 22.00 | 22.00 | 1.85% | 257,392 |
| Aug 24, 2025 | 21.90 | 22.10 | 21.50 | 21.60 | 21.60 | -1.37% | 272,293 |
| Aug 21, 2025 | 21.90 | 22.00 | 21.70 | 21.90 | 21.90 | - | 56,025 |
| Aug 20, 2025 | 22.30 | 22.40 | 21.80 | 21.90 | 21.90 | -1.79% | 304,899 |
| Aug 19, 2025 | 22.50 | 22.70 | 22.10 | 22.30 | 22.30 | - | 336,353 |
| Aug 18, 2025 | 22.00 | 22.30 | 21.90 | 22.30 | 22.30 | 2.29% | 202,053 |
| Aug 17, 2025 | 21.70 | 21.90 | 21.50 | 21.80 | 21.80 | 0.46% | 92,483 |
| Aug 14, 2025 | 21.50 | 22.00 | 21.50 | 21.70 | 21.70 | 0.93% | 55,594 |
| Aug 13, 2025 | 21.70 | 22.00 | 21.40 | 21.50 | 21.50 | -0.46% | 114,398 |
| Aug 12, 2025 | 22.00 | 22.20 | 21.50 | 21.60 | 21.60 | -1.82% | 175,837 |
| Aug 11, 2025 | 21.90 | 22.40 | 21.90 | 22.00 | 22.00 | 0.46% | 122,065 |
| Aug 10, 2025 | 22.90 | 22.90 | 21.60 | 21.90 | 21.90 | -1.79% | 233,841 |
| Aug 7, 2025 | 23.20 | 23.20 | 22.20 | 22.30 | 22.30 | -3.04% | 124,333 |
| Aug 6, 2025 | 23.50 | 23.50 | 22.80 | 23.00 | 23.00 | -1.29% | 315,097 |
| Aug 4, 2025 | 23.40 | 23.70 | 22.90 | 23.30 | 23.30 | - | 499,707 |
| Aug 3, 2025 | 21.90 | 23.70 | 21.90 | 23.30 | 23.30 | 6.39% | 597,345 |
| 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 |