Reckitt Benckiser (Bangladesh) PLC (DSE:RECKITTBEN)
Bangladesh · Delayed Price · Currency is BDT 3,418.80
+19.20 (0.56%)
At close: Sep 4, 2025
DSE:RECKITTBEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 3,418.80 | 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 |
| Jul 28, 2025 | 3,420.10 | 3,480.00 | 3,420.00 | 3,466.50 | 3,466.50 | 0.79% | 2,066 |
| Jul 27, 2025 | 3,497.90 | 3,497.90 | 3,421.00 | 3,439.40 | 3,439.40 | -1.67% | 6,127 |
| Jul 24, 2025 | 3,545.80 | 3,560.00 | 3,457.00 | 3,497.90 | 3,497.90 | -1.35% | 10,061 |
| Jul 23, 2025 | 3,485.00 | 3,582.20 | 3,427.00 | 3,545.80 | 3,545.80 | 3.93% | 10,296 |
| Jul 22, 2025 | 3,303.00 | 3,415.00 | 3,302.10 | 3,411.70 | 3,411.70 | 3.13% | 11,162 |
| Jul 21, 2025 | 3,310.00 | 3,324.80 | 3,295.50 | 3,308.00 | 3,308.00 | -0.03% | 8,668 |
| Jul 20, 2025 | 3,299.00 | 3,340.00 | 3,299.00 | 3,309.10 | 3,309.10 | 0.29% | 2,566 |
| Jul 17, 2025 | 3,315.00 | 3,315.90 | 3,298.00 | 3,299.50 | 3,299.50 | 0.02% | 1,521 |
| Jul 16, 2025 | 3,299.30 | 3,305.00 | 3,293.50 | 3,298.90 | 3,298.90 | -0.01% | 1,736 |
| Jul 15, 2025 | 3,315.70 | 3,315.70 | 3,291.50 | 3,299.30 | 3,299.30 | -0.04% | 1,584 |
| Jul 14, 2025 | 3,331.90 | 3,350.00 | 3,295.00 | 3,300.70 | 3,300.70 | -0.62% | 2,214 |
| Jul 13, 2025 | 3,310.90 | 3,329.90 | 3,302.00 | 3,321.30 | 3,321.30 | 0.69% | 1,244 |
| Jul 10, 2025 | 3,300.00 | 3,314.90 | 3,290.00 | 3,298.60 | 3,298.60 | -0.04% | 3,849 |
| Jul 9, 2025 | 3,300.00 | 3,314.70 | 3,299.00 | 3,299.90 | 3,299.90 | - | 3,181 |
| Jul 8, 2025 | 3,316.80 | 3,316.80 | 3,296.00 | 3,300.00 | 3,300.00 | 0.04% | 5,468 |
| Jul 7, 2025 | 3,300.00 | 3,319.00 | 3,296.00 | 3,298.60 | 3,298.60 | -0.04% | 2,835 |
| Jul 3, 2025 | 3,302.00 | 3,308.00 | 3,299.50 | 3,300.00 | 3,300.00 | - | 4,576 |
| Jul 2, 2025 | 3,301.00 | 3,349.70 | 3,299.40 | 3,300.10 | 3,300.10 | -1.22% | 8,794 |
| Jun 30, 2025 | 3,340.10 | 3,400.00 | 3,317.50 | 3,341.00 | 3,341.00 | -0.08% | 2,921 |
| Jun 29, 2025 | 3,310.00 | 3,352.90 | 3,310.00 | 3,343.80 | 3,343.80 | 1.33% | 1,827 |
| Jun 26, 2025 | 3,310.00 | 3,310.00 | 3,291.20 | 3,300.00 | 3,300.00 | - | 8,466 |
| Jun 25, 2025 | 3,300.00 | 3,327.00 | 3,290.00 | 3,300.00 | 3,300.00 | 0.28% | 2,778 |
| Jun 24, 2025 | 3,308.00 | 3,320.90 | 3,290.00 | 3,290.80 | 3,290.80 | -0.28% | 1,317 |