Reckitt Benckiser (Bangladesh) PLC (DSE:RECKITTBEN)
Bangladesh · Delayed Price · Currency is BDT 3,363.00
-1.40 (-0.04%)
At close: Oct 13, 2025
DSE:RECKITTBEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 3,351.00 | 3,380.10 | 3,351.00 | 3,371.00 | 3,371.00 | 0.03% | 290 |
| Oct 8, 2025 | 3,356.10 | 3,393.70 | 3,324.90 | 3,370.00 | 3,370.00 | -0.26% | 234 |
| Oct 7, 2025 | 3,382.00 | 3,400.00 | 3,376.00 | 3,378.90 | 3,378.90 | -0.65% | 800 |
| Oct 6, 2025 | 3,383.10 | 3,410.00 | 3,383.10 | 3,401.10 | 3,401.10 | 0.41% | 418 |
| Oct 5, 2025 | 3,410.00 | 3,415.00 | 3,375.00 | 3,387.10 | 3,387.10 | -0.84% | 529 |
| Sep 30, 2025 | 3,470.00 | 3,470.00 | 3,401.00 | 3,415.90 | 3,415.90 | 0.41% | 513 |
| Sep 29, 2025 | 3,362.50 | 3,418.00 | 3,362.50 | 3,401.90 | 3,401.90 | 0.94% | 3,343 |
| Sep 28, 2025 | 3,366.00 | 3,375.00 | 3,365.00 | 3,370.10 | 3,370.10 | -0.15% | 487 |
| Sep 25, 2025 | 3,370.00 | 3,380.00 | 3,369.00 | 3,375.10 | 3,375.10 | 0.06% | 578 |
| Sep 24, 2025 | 3,390.00 | 3,392.90 | 3,371.50 | 3,373.10 | 3,373.10 | -0.07% | 858 |
| Sep 23, 2025 | 3,374.00 | 3,389.00 | 3,373.20 | 3,375.30 | 3,375.30 | 0.02% | 1,458 |
| Sep 22, 2025 | 3,372.30 | 3,384.50 | 3,372.10 | 3,374.70 | 3,374.70 | 0.01% | 861 |
| Sep 21, 2025 | 3,372.20 | 3,384.80 | 3,372.10 | 3,374.40 | 3,374.40 | -0.03% | 1,467 |
| Sep 18, 2025 | 3,375.10 | 3,390.00 | 3,373.00 | 3,375.50 | 3,375.50 | -0.24% | 601 |
| Sep 17, 2025 | 3,378.00 | 3,399.00 | 3,378.00 | 3,383.60 | 3,383.60 | 0.04% | 445 |
| Sep 16, 2025 | 3,381.00 | 3,410.00 | 3,380.70 | 3,382.30 | 3,382.30 | - | 812 |
| Sep 15, 2025 | 3,380.10 | 3,400.00 | 3,380.10 | 3,382.20 | 3,382.20 | -0.08% | 465 |
| Sep 14, 2025 | 3,480.00 | 3,480.00 | 3,380.30 | 3,384.80 | 3,384.80 | 0.09% | 338 |
| Sep 11, 2025 | 3,370.20 | 3,471.00 | 3,370.20 | 3,381.90 | 3,381.90 | -0.12% | 757 |
| Sep 10, 2025 | 3,392.10 | 3,424.00 | 3,380.00 | 3,386.00 | 3,386.00 | -0.26% | 470 |
| Sep 9, 2025 | 3,395.90 | 3,410.00 | 3,392.00 | 3,394.80 | 3,394.80 | -0.22% | 845 |
| Sep 8, 2025 | 3,437.90 | 3,437.90 | 3,391.00 | 3,402.30 | 3,402.30 | 0.02% | 1,291 |
| Sep 7, 2025 | 3,420.00 | 3,420.10 | 3,400.00 | 3,401.50 | 3,401.50 | -0.51% | 1,819 |
| Sep 4, 2025 | 3,400.00 | 3,437.90 | 3,390.10 | 3,418.80 | 3,418.80 | 0.56% | 2,146 |
| Sep 3, 2025 | 3,410.20 | 3,428.00 | 3,391.00 | 3,399.60 | 3,399.60 | -0.56% | 4,396 |
| Sep 2, 2025 | 3,415.00 | 3,439.90 | 3,415.00 | 3,418.70 | 3,418.70 | -0.34% | 1,354 |
| Sep 1, 2025 | 3,490.00 | 3,490.00 | 3,425.00 | 3,430.20 | 3,430.20 | -0.27% | 1,735 |
| Aug 31, 2025 | 3,410.00 | 3,449.90 | 3,410.00 | 3,439.40 | 3,439.40 | 0.87% | 2,412 |
| Aug 28, 2025 | 3,375.00 | 3,415.00 | 3,372.20 | 3,409.80 | 3,409.80 | 1.06% | 2,651 |
| Aug 27, 2025 | 3,380.00 | 3,389.00 | 3,370.00 | 3,374.10 | 3,374.10 | -0.26% | 1,099 |
| Aug 26, 2025 | 3,410.00 | 3,415.00 | 3,380.00 | 3,382.80 | 3,382.80 | -0.45% | 2,228 |
| Aug 25, 2025 | 3,343.00 | 3,406.90 | 3,343.00 | 3,398.20 | 3,398.20 | 0.66% | 2,500 |
| Aug 24, 2025 | 3,373.10 | 3,389.90 | 3,373.00 | 3,375.90 | 3,375.90 | 0.11% | 1,258 |
| Aug 21, 2025 | 3,374.90 | 3,379.00 | 3,366.00 | 3,372.20 | 3,372.20 | -0.07% | 1,426 |
| Aug 20, 2025 | 3,389.40 | 3,389.40 | 3,360.10 | 3,374.40 | 3,374.40 | 0.01% | 2,707 |
| Aug 19, 2025 | 3,375.00 | 3,380.00 | 3,365.60 | 3,374.20 | 3,374.20 | 0.18% | 1,590 |
| Aug 18, 2025 | 3,356.00 | 3,375.20 | 3,354.50 | 3,368.10 | 3,368.10 | 0.23% | 2,517 |
| Aug 17, 2025 | 3,375.00 | 3,375.00 | 3,360.00 | 3,360.30 | 3,360.30 | -0.31% | 2,140 |
| Aug 14, 2025 | 3,380.00 | 3,380.00 | 3,368.30 | 3,370.60 | 3,370.60 | -0.01% | 1,115 |
| Aug 13, 2025 | 3,387.00 | 3,387.00 | 3,365.00 | 3,370.90 | 3,370.90 | 0.14% | 2,267 |
| Aug 12, 2025 | 3,397.00 | 3,397.00 | 3,360.00 | 3,366.20 | 3,366.20 | -0.35% | 2,657 |
| Aug 11, 2025 | 3,398.00 | 3,398.00 | 3,351.00 | 3,377.90 | 3,377.90 | 0.06% | 1,660 |
| Aug 10, 2025 | 3,400.10 | 3,400.10 | 3,367.00 | 3,376.00 | 3,376.00 | -0.64% | 1,738 |
| Aug 7, 2025 | 3,389.00 | 3,409.90 | 3,370.00 | 3,397.70 | 3,397.70 | 0.27% | 3,171 |
| Aug 6, 2025 | 3,455.00 | 3,455.00 | 3,376.00 | 3,388.60 | 3,388.60 | -1.62% | 5,981 |
| Aug 4, 2025 | 3,488.90 | 3,488.90 | 3,437.00 | 3,444.50 | 3,444.50 | 0.03% | 6,456 |
| Aug 3, 2025 | 3,389.00 | 3,490.00 | 3,389.00 | 3,443.60 | 3,443.60 | 1.61% | 3,585 |
| Jul 31, 2025 | 3,359.90 | 3,399.90 | 3,350.00 | 3,389.00 | 3,389.00 | 1.32% | 2,752 |
| Jul 30, 2025 | 3,355.00 | 3,396.00 | 3,330.00 | 3,344.80 | 3,344.80 | -1.17% | 6,394 |
| Jul 29, 2025 | 3,480.00 | 3,480.00 | 3,378.00 | 3,384.40 | 3,384.40 | -2.37% | 6,231 |