RAK Ceramics (Bangladesh) Limited (DSE:RAKCERAMIC)
Bangladesh · Delayed Price · Currency is BDT 21.60
-0.30 (-1.37%)
At close: Aug 24, 2025
RAK Ceramics (Bangladesh) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |