RAK Ceramics (Bangladesh) Limited (DSE:RAKCERAMIC)
Bangladesh · Delayed Price · Currency is BDT 27.50
-0.40 (-1.43%)
At close: Sep 10, 2026
RAK Ceramics (Bangladesh) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 29.80 | 30.20 | 29.10 | 29.90 | 29.90 | 2.40% | 236,086 |
| Aug 18, 2026 | 30.10 | 30.40 | 29.20 | 29.20 | 29.20 | -1.35% | 196,999 |
| Aug 17, 2026 | 30.40 | 30.50 | 29.10 | 29.60 | 29.60 | -2.31% | 321,446 |
| Aug 16, 2026 | 31.20 | 31.20 | 30.30 | 30.30 | 30.30 | -1.30% | 189,210 |
| Aug 13, 2026 | 31.50 | 31.60 | 30.50 | 30.70 | 30.70 | -1.60% | 281,318 |
| Aug 12, 2026 | 31.20 | 31.90 | 30.60 | 31.20 | 31.20 | 2.97% | 945,976 |
| Aug 11, 2026 | 30.30 | 30.70 | 30.20 | 30.30 | 30.30 | 0.66% | 196,535 |
| Aug 10, 2026 | 30.00 | 30.50 | 29.80 | 30.10 | 30.10 | 0.33% | 196,516 |
| Aug 9, 2026 | 30.30 | 30.50 | 29.90 | 30.00 | 30.00 | -0.99% | 298,259 |
| Aug 6, 2026 | 31.30 | 31.30 | 30.20 | 30.30 | 30.30 | -1.94% | 548,923 |
| Aug 4, 2026 | 30.90 | 31.30 | 30.70 | 30.90 | 30.90 | -0.32% | 334,388 |
| Aug 3, 2026 | 31.00 | 31.40 | 30.90 | 31.00 | 31.00 | -0.32% | 372,314 |
| Aug 2, 2026 | 31.50 | 31.50 | 31.00 | 31.10 | 31.10 | - | 315,388 |
| Jul 30, 2026 | 31.10 | 31.50 | 31.00 | 31.10 | 31.10 | - | 379,456 |
| Jul 29, 2026 | 31.90 | 32.00 | 31.00 | 31.10 | 31.10 | -1.58% | 511,053 |
| Jul 28, 2026 | 31.80 | 32.10 | 31.20 | 31.60 | 31.60 | 0.32% | 793,590 |
| Jul 27, 2026 | 31.10 | 31.80 | 31.10 | 31.50 | 31.50 | 2.61% | 654,051 |
| Jul 26, 2026 | 31.10 | 31.40 | 30.30 | 30.70 | 30.70 | -1.60% | 475,020 |
| 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 |