RAK Ceramics (Bangladesh) Limited (DSE:RAKCERAMIC)
Bangladesh · Delayed Price · Currency is BDT 23.20
-0.10 (-0.43%)
At close: May 6, 2026
RAK Ceramics (Bangladesh) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 23.20 | 23.50 | 23.00 | 23.20 | 23.20 | -0.43% | 51,207 |
| May 5, 2026 | 23.30 | 23.60 | 23.10 | 23.30 | 23.30 | 0.87% | 136,092 |
| May 4, 2026 | 22.70 | 23.20 | 22.70 | 23.10 | 23.10 | 2.67% | 89,103 |
| May 3, 2026 | 23.20 | 23.20 | 22.40 | 22.50 | 22.50 | -0.88% | 60,353 |
| Apr 30, 2026 | 23.50 | 23.50 | 22.50 | 22.70 | 22.70 | -4.22% | 198,386 |
| Apr 29, 2026 | 23.70 | 24.30 | 23.50 | 23.70 | 23.70 | 2.16% | 96,026 |
| Apr 28, 2026 | 23.30 | 23.60 | 22.90 | 23.20 | 23.20 | -0.43% | 92,920 |
| Apr 27, 2026 | 23.30 | 23.90 | 23.30 | 23.30 | 23.30 | -2.10% | 132,798 |
| Apr 26, 2026 | 23.80 | 24.00 | 23.60 | 23.80 | 23.80 | - | 159,696 |
| Apr 23, 2026 | 23.80 | 24.20 | 23.70 | 23.80 | 23.80 | -1.65% | 69,908 |
| Apr 22, 2026 | 24.20 | 24.80 | 24.00 | 24.20 | 24.20 | -0.41% | 174,314 |
| Apr 21, 2026 | 23.40 | 24.80 | 23.40 | 24.30 | 24.30 | 3.85% | 464,039 |
| Apr 20, 2026 | 23.60 | 23.60 | 23.20 | 23.40 | 23.40 | -0.85% | 134,591 |
| Apr 19, 2026 | 23.20 | 23.70 | 23.10 | 23.60 | 23.60 | 0.85% | 127,599 |
| Apr 16, 2026 | 23.40 | 24.00 | 23.30 | 23.40 | 23.40 | 0.86% | 249,297 |
| Apr 15, 2026 | 23.20 | 23.40 | 22.60 | 23.20 | 23.20 | 3.11% | 199,239 |
| Apr 13, 2026 | 22.70 | 22.70 | 22.40 | 22.50 | 22.50 | - | 114,031 |
| Apr 12, 2026 | 22.50 | 22.70 | 22.30 | 22.50 | 22.50 | -0.44% | 56,083 |
| Apr 9, 2026 | 22.60 | 23.00 | 22.50 | 22.60 | 22.60 | -0.88% | 95,207 |
| Apr 8, 2026 | 22.80 | 23.10 | 22.70 | 22.80 | 22.80 | 1.33% | 214,302 |
| Apr 7, 2026 | 22.30 | 22.60 | 22.20 | 22.50 | 22.50 | 1.81% | 100,065 |
| Apr 6, 2026 | 22.10 | 22.40 | 22.00 | 22.10 | 22.10 | 1.38% | 122,419 |
| Apr 5, 2026 | 22.50 | 22.50 | 21.60 | 21.80 | 21.80 | -3.11% | 124,187 |
| Apr 2, 2026 | 23.00 | 23.10 | 22.20 | 22.50 | 22.50 | -1.32% | 110,296 |
| Apr 1, 2026 | 22.30 | 23.00 | 22.30 | 22.80 | 22.80 | 3.17% | 69,326 |
| Mar 31, 2026 | 22.90 | 22.90 | 21.90 | 22.10 | 22.10 | -3.07% | 357,215 |
| Mar 30, 2026 | 23.60 | 23.60 | 22.70 | 22.80 | 22.80 | -2.98% | 210,454 |
| Mar 29, 2026 | 23.40 | 23.80 | 23.20 | 23.50 | 23.50 | 0.43% | 137,925 |
| Mar 25, 2026 | 23.50 | 23.60 | 23.20 | 23.40 | 23.40 | 0.43% | 157,307 |
| Mar 24, 2026 | 23.30 | 23.60 | 22.70 | 23.30 | 23.30 | 0.87% | 86,587 |
| Mar 16, 2026 | 23.10 | 23.50 | 22.70 | 23.10 | 23.10 | 0.43% | 54,518 |
| Mar 15, 2026 | 23.10 | 23.60 | 22.90 | 23.00 | 23.00 | -0.43% | 64,522 |
| Mar 12, 2026 | 23.10 | 23.40 | 22.80 | 23.10 | 23.10 | - | 85,442 |
| Mar 11, 2026 | 23.10 | 23.10 | 22.60 | 23.10 | 23.10 | 2.21% | 48,070 |
| Mar 10, 2026 | 22.10 | 22.70 | 22.10 | 22.60 | 22.60 | 2.73% | 70,112 |
| Mar 9, 2026 | 20.90 | 22.10 | 20.90 | 22.00 | 22.00 | 1.85% | 27,603 |
| Mar 8, 2026 | 21.50 | 22.10 | 21.50 | 21.60 | 21.60 | -4.00% | 79,780 |
| Mar 5, 2026 | 22.50 | 23.00 | 22.50 | 22.50 | 22.50 | -2.17% | 65,537 |
| Mar 4, 2026 | 23.00 | 23.20 | 22.60 | 23.00 | 23.00 | 0.88% | 75,135 |
| Mar 3, 2026 | 23.40 | 23.80 | 22.50 | 22.80 | 22.80 | -3.80% | 89,418 |
| Mar 2, 2026 | 23.90 | 24.10 | 23.30 | 23.70 | 23.70 | 0.85% | 227,096 |
| Mar 1, 2026 | 23.60 | 23.90 | 23.30 | 23.50 | 23.50 | -4.08% | 112,670 |
| Feb 26, 2026 | 24.50 | 24.70 | 24.20 | 24.50 | 24.50 | -1.21% | 243,649 |
| Feb 24, 2026 | 25.20 | 25.30 | 24.80 | 24.80 | 23.80 | -1.59% | 394,082 |
| Feb 23, 2026 | 25.40 | 25.40 | 24.90 | 25.20 | 24.18 | 1.20% | 378,296 |
| Feb 22, 2026 | 24.50 | 25.10 | 24.40 | 24.90 | 23.90 | 1.22% | 120,886 |
| Feb 19, 2026 | 25.40 | 25.40 | 24.60 | 24.60 | 23.61 | -3.15% | 158,116 |
| Feb 18, 2026 | 25.60 | 25.90 | 25.30 | 25.40 | 24.38 | -0.39% | 293,450 |
| Feb 17, 2026 | 25.00 | 26.10 | 24.80 | 25.50 | 24.47 | 2.00% | 849,584 |
| Feb 16, 2026 | 25.30 | 25.40 | 24.70 | 25.00 | 23.99 | -1.19% | 452,648 |