RAK Ceramics (Bangladesh) Limited (DSE:RAKCERAMIC)
Bangladesh · Delayed Price · Currency is BDT 23.40
+0.20 (0.86%)
At close: Nov 4, 2026
RAK Ceramics (Bangladesh) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 23.70 | 23.70 | 23.10 | 23.20 | 23.20 | -2.11% | 137,035 |
| Nov 2, 2026 | 24.30 | 24.30 | 23.60 | 23.70 | 23.70 | -1.66% | 77,328 |
| Nov 1, 2026 | 24.10 | 24.40 | 24.00 | 24.10 | 24.10 | -0.82% | 111,976 |
| Oct 29, 2026 | 23.90 | 24.40 | 23.90 | 24.30 | 24.30 | 0.83% | 159,231 |
| Oct 28, 2026 | 24.30 | 24.30 | 23.70 | 24.10 | 24.10 | -1.23% | 199,175 |
| Oct 27, 2026 | 24.70 | 24.70 | 24.10 | 24.40 | 24.40 | 0.41% | 102,141 |
| Oct 26, 2026 | 25.20 | 25.20 | 24.10 | 24.30 | 24.30 | -1.22% | 99,299 |
| Oct 25, 2026 | 25.40 | 25.80 | 24.50 | 24.60 | 24.60 | -3.15% | 102,652 |
| Oct 19, 2026 | 25.30 | 25.60 | 25.10 | 25.40 | 25.40 | 0.40% | 178,444 |
| Oct 17, 2026 | 25.00 | 25.40 | 24.60 | 25.30 | 25.30 | 2.85% | 139,711 |
| Oct 15, 2026 | 24.60 | 25.00 | 24.40 | 24.60 | 24.60 | 0.41% | 118,249 |
| Oct 14, 2026 | 24.20 | 25.20 | 24.10 | 24.50 | 24.50 | 1.24% | 347,810 |
| Oct 13, 2026 | 24.50 | 24.60 | 24.20 | 24.20 | 24.20 | - | 84,424 |
| Oct 12, 2026 | 24.90 | 24.90 | 24.20 | 24.20 | 24.20 | -1.63% | 152,586 |
| Oct 11, 2026 | 24.90 | 25.10 | 24.50 | 24.60 | 24.60 | -1.20% | 129,817 |
| Oct 8, 2026 | 24.90 | 25.20 | 24.70 | 24.90 | 24.90 | - | 120,806 |
| Oct 7, 2026 | 24.90 | 25.40 | 24.80 | 24.90 | 24.90 | - | 149,019 |
| Oct 6, 2026 | 24.80 | 25.40 | 24.60 | 24.90 | 24.90 | 0.40% | 187,700 |
| Oct 5, 2026 | 24.80 | 26.00 | 24.60 | 24.80 | 24.80 | -3.88% | 217,377 |
| Oct 4, 2026 | 26.20 | 26.50 | 25.70 | 25.80 | 25.80 | -1.53% | 106,067 |
| Oct 1, 2026 | 26.60 | 27.00 | 26.10 | 26.20 | 26.20 | -1.13% | 99,496 |
| Sep 30, 2026 | 26.60 | 26.70 | 26.20 | 26.50 | 26.50 | 0.76% | 62,569 |
| Sep 29, 2026 | 26.90 | 26.90 | 26.20 | 26.30 | 26.30 | -1.50% | 243,519 |
| Sep 28, 2026 | 26.80 | 27.10 | 26.60 | 26.70 | 26.70 | -0.74% | 124,058 |
| Sep 27, 2026 | 27.60 | 27.60 | 26.80 | 26.90 | 26.90 | -1.47% | 187,277 |
| Sep 24, 2026 | 27.70 | 27.70 | 27.20 | 27.30 | 27.30 | -1.09% | 243,079 |
| Sep 23, 2026 | 27.50 | 27.80 | 27.30 | 27.60 | 27.60 | 1.85% | 170,465 |
| Sep 22, 2026 | 27.10 | 27.60 | 27.10 | 27.10 | 27.10 | -0.73% | 181,872 |
| Sep 21, 2026 | 27.30 | 27.80 | 27.20 | 27.30 | 27.30 | -1.44% | 119,217 |
| Sep 20, 2026 | 27.50 | 27.90 | 27.00 | 27.70 | 27.70 | 2.21% | 140,697 |
| Sep 17, 2026 | 27.20 | 27.40 | 26.70 | 27.10 | 27.10 | -0.37% | 227,559 |
| Sep 16, 2026 | 27.50 | 27.60 | 27.00 | 27.20 | 27.20 | 0.37% | 182,437 |
| Sep 15, 2026 | 26.80 | 27.20 | 26.60 | 27.10 | 27.10 | 2.65% | 153,577 |
| Sep 14, 2026 | 26.30 | 26.90 | 25.90 | 26.40 | 26.40 | 0.38% | 151,357 |
| Sep 13, 2026 | 27.60 | 27.60 | 26.10 | 26.30 | 26.30 | -4.36% | 262,331 |
| Sep 10, 2026 | 27.50 | 28.00 | 27.40 | 27.50 | 27.50 | -1.43% | 274,696 |
| Sep 9, 2026 | 28.50 | 28.70 | 27.60 | 27.90 | 27.90 | -2.79% | 393,791 |
| Sep 8, 2026 | 29.20 | 29.60 | 28.60 | 28.70 | 28.70 | -1.37% | 260,197 |
| Sep 7, 2026 | 29.10 | 29.50 | 28.50 | 29.10 | 29.10 | -0.68% | 332,230 |
| Sep 6, 2026 | 30.00 | 30.30 | 29.20 | 29.30 | 29.30 | -2.33% | 199,172 |
| Sep 3, 2026 | 30.00 | 30.50 | 29.90 | 30.00 | 30.00 | -1.32% | 254,014 |
| Sep 2, 2026 | 30.80 | 30.80 | 30.20 | 30.40 | 30.40 | 0.33% | 203,327 |
| Sep 1, 2026 | 30.40 | 30.60 | 30.10 | 30.30 | 30.30 | 0.66% | 244,508 |
| Aug 31, 2026 | 30.10 | 30.30 | 29.40 | 30.10 | 30.10 | 1.35% | 303,576 |
| Aug 30, 2026 | 30.50 | 30.50 | 29.60 | 29.70 | 29.70 | -1.98% | 556,726 |
| Aug 27, 2026 | 31.50 | 31.50 | 30.00 | 30.30 | 30.30 | -1.94% | 857,761 |
| Aug 25, 2026 | 31.50 | 31.60 | 30.80 | 30.90 | 30.90 | -1.59% | 1,049,411 |
| Aug 24, 2026 | 31.50 | 31.90 | 31.20 | 31.40 | 31.40 | 0.64% | 1,199,200 |
| Aug 23, 2026 | 30.50 | 31.90 | 30.50 | 31.20 | 31.20 | 3.65% | 1,581,840 |
| Aug 20, 2026 | 30.00 | 30.50 | 29.80 | 30.10 | 30.10 | 0.67% | 132,450 |