RAK Ceramics (Bangladesh) Limited (DSE:RAKCERAMIC)
Bangladesh · Delayed Price · Currency is BDT 30.70
-0.50 (-1.60%)
At close: Jul 26, 2026
RAK Ceramics (Bangladesh) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 32.10 | 32.10 | 30.80 | 31.20 | 31.20 | -2.80% | 795,672 |
| Jul 22, 2026 | 32.50 | 32.80 | 31.90 | 32.10 | 32.10 | -0.31% | 976,689 |
| Jul 21, 2026 | 31.70 | 32.70 | 31.60 | 32.20 | 32.20 | 1.58% | 1,079,019 |
| Jul 20, 2026 | 32.20 | 32.50 | 31.50 | 31.70 | 31.70 | -1.55% | 782,279 |
| Jul 19, 2026 | 31.70 | 32.80 | 31.50 | 32.20 | 32.20 | 2.55% | 1,371,597 |
| Jul 16, 2026 | 31.20 | 31.60 | 30.80 | 31.40 | 31.40 | 0.96% | 628,832 |
| Jul 15, 2026 | 30.80 | 31.70 | 30.70 | 31.10 | 31.10 | 1.97% | 1,077,102 |
| Jul 14, 2026 | 30.50 | 30.80 | 29.80 | 30.50 | 30.50 | 0.99% | 665,634 |
| Jul 13, 2026 | 30.20 | 30.60 | 30.10 | 30.20 | 30.20 | -0.66% | 407,771 |
| Jul 12, 2026 | 30.70 | 30.90 | 30.30 | 30.40 | 30.40 | -0.98% | 647,090 |
| Jul 9, 2026 | 30.70 | 31.00 | 30.30 | 30.70 | 30.70 | 0.33% | 691,011 |
| Jul 8, 2026 | 30.60 | 30.70 | 29.70 | 30.60 | 30.60 | 2.00% | 606,785 |
| Jul 7, 2026 | 30.00 | 30.30 | 29.70 | 30.00 | 30.00 | -0.99% | 581,265 |
| Jul 6, 2026 | 30.30 | 31.60 | 30.10 | 30.30 | 30.30 | -0.98% | 799,951 |
| Jul 5, 2026 | 30.00 | 30.70 | 30.00 | 30.60 | 30.60 | 2.68% | 886,455 |
| Jul 2, 2026 | 29.80 | 30.00 | 29.00 | 29.80 | 29.80 | 1.02% | 594,627 |
| Jun 30, 2026 | 29.50 | 29.70 | 29.20 | 29.50 | 29.50 | 1.37% | 558,563 |
| Jun 29, 2026 | 29.10 | 29.90 | 29.00 | 29.10 | 29.10 | -1.36% | 478,315 |
| Jun 28, 2026 | 28.40 | 29.90 | 28.40 | 29.50 | 29.50 | 3.87% | 867,034 |
| Jun 25, 2026 | 28.40 | 28.60 | 28.10 | 28.40 | 28.40 | -0.35% | 545,262 |
| Jun 24, 2026 | 28.50 | 29.40 | 28.30 | 28.50 | 28.50 | -1.38% | 397,278 |
| Jun 23, 2026 | 28.90 | 29.40 | 28.00 | 28.90 | 28.90 | 0.70% | 302,505 |
| Jun 22, 2026 | 28.70 | 29.60 | 28.30 | 28.70 | 28.70 | -2.05% | 416,117 |
| Jun 21, 2026 | 29.80 | 29.90 | 28.90 | 29.30 | 29.30 | -1.35% | 664,219 |
| Jun 18, 2026 | 30.00 | 30.50 | 29.60 | 29.70 | 29.70 | -0.67% | 850,943 |
| Jun 17, 2026 | 29.40 | 30.50 | 29.30 | 29.90 | 29.90 | 2.05% | 1,034,063 |
| Jun 16, 2026 | 29.30 | 29.80 | 28.80 | 29.30 | 29.30 | -0.34% | 1,000,643 |
| Jun 15, 2026 | 29.40 | 31.00 | 29.00 | 29.40 | 29.40 | 2.44% | 2,210,073 |
| Jun 14, 2026 | 28.90 | 29.00 | 28.10 | 28.70 | 28.70 | 0.35% | 1,380,862 |
| Jun 11, 2026 | 27.50 | 28.80 | 27.50 | 28.60 | 28.60 | 5.15% | 1,723,896 |
| Jun 10, 2026 | 25.80 | 28.10 | 25.80 | 27.20 | 27.20 | 6.25% | 3,273,643 |
| Jun 9, 2026 | 25.60 | 25.70 | 25.00 | 25.60 | 25.60 | 1.19% | 310,555 |
| Jun 8, 2026 | 25.30 | 25.60 | 24.90 | 25.30 | 25.30 | -0.39% | 380,801 |
| Jun 7, 2026 | 25.00 | 25.80 | 24.90 | 25.40 | 25.40 | 2.42% | 492,104 |
| Jun 4, 2026 | 24.90 | 25.00 | 24.60 | 24.80 | 24.80 | -0.40% | 236,023 |
| Jun 3, 2026 | 24.20 | 25.40 | 24.10 | 24.90 | 24.90 | 2.89% | 502,694 |
| Jun 2, 2026 | 23.90 | 24.40 | 23.90 | 24.20 | 24.20 | 1.26% | 177,636 |
| Jun 1, 2026 | 23.90 | 24.50 | 23.60 | 23.90 | 23.90 | -1.65% | 578,463 |
| May 24, 2026 | 24.30 | 24.60 | 24.00 | 24.30 | 24.30 | - | 136,042 |
| May 23, 2026 | 24.10 | 24.60 | 24.10 | 24.30 | 24.30 | 0.41% | 125,075 |
| May 21, 2026 | 24.20 | 24.50 | 24.10 | 24.20 | 24.20 | - | 139,864 |
| May 20, 2026 | 24.70 | 24.70 | 24.10 | 24.20 | 24.20 | -0.82% | 148,755 |
| May 19, 2026 | 24.50 | 24.60 | 24.10 | 24.40 | 24.40 | 0.41% | 136,001 |
| May 18, 2026 | 23.80 | 24.40 | 23.80 | 24.30 | 24.30 | 1.25% | 181,608 |
| May 17, 2026 | 24.00 | 24.30 | 23.90 | 24.00 | 24.00 | - | 169,702 |
| May 14, 2026 | 24.00 | 24.00 | 23.70 | 24.00 | 24.00 | 1.27% | 169,665 |
| May 13, 2026 | 23.70 | 24.10 | 23.70 | 23.70 | 23.70 | -0.84% | 116,396 |
| May 12, 2026 | 24.20 | 24.20 | 23.70 | 23.90 | 23.90 | 0.84% | 168,250 |
| May 11, 2026 | 23.20 | 23.80 | 23.10 | 23.70 | 23.70 | 2.60% | 159,505 |
| May 10, 2026 | 23.80 | 23.80 | 23.00 | 23.10 | 23.10 | -1.28% | 101,234 |