DSE:RELIANCE1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	12.60	12.60	12.10	12.20	12.20	-2.40%	813,983
Apr 1, 2026	12.30	12.70	12.20	12.50	12.50	1.63%	850,131
Mar 31, 2026	12.30	12.40	12.10	12.30	12.30	-	1,084,515
Mar 30, 2026	12.50	12.60	12.30	12.30	12.30	-0.81%	722,839
Mar 29, 2026	12.70	12.70	12.30	12.40	12.40	-2.36%	1,033,175
Mar 25, 2026	13.00	13.20	12.60	12.70	12.70	-1.55%	1,201,675
Mar 24, 2026	12.10	13.10	12.00	12.90	12.90	6.61%	1,343,196
Mar 16, 2026	12.10	12.10	11.90	12.10	12.10	-	617,860
Mar 15, 2026	12.30	12.30	12.00	12.10	12.10	-1.63%	429,503
Mar 12, 2026	12.10	12.40	12.00	12.30	12.30	0.82%	643,670
Mar 11, 2026	12.00	12.30	11.70	12.20	12.20	2.52%	597,503
Mar 10, 2026	11.80	12.00	11.70	11.90	11.90	1.71%	742,166
Mar 9, 2026	12.10	12.10	11.40	11.70	11.70	0.86%	376,279
Mar 8, 2026	12.70	12.80	11.50	11.60	11.60	-8.66%	1,015,400
Mar 5, 2026	12.70	12.80	12.50	12.70	12.70	-	582,454
Mar 4, 2026	12.70	12.90	12.60	12.70	12.70	-	786,145
Mar 3, 2026	13.20	13.30	12.70	12.70	12.70	-3.79%	1,196,215
Mar 2, 2026	13.10	13.30	13.10	13.20	13.20	1.54%	792,051
Mar 1, 2026	13.30	13.30	12.90	13.00	13.00	-2.26%	2,195,523
Feb 26, 2026	13.60	13.70	13.30	13.30	13.30	-2.21%	1,115,139
Feb 25, 2026	13.60	13.70	13.20	13.60	13.60	0.74%	1,765,825
Feb 24, 2026	13.30	13.70	13.20	13.50	13.50	3.05%	2,404,735
Feb 23, 2026	12.90	13.20	12.90	13.10	13.10	2.34%	1,044,289
Feb 22, 2026	12.80	13.10	12.80	12.80	12.80	-0.78%	753,238
Feb 19, 2026	13.10	13.20	12.90	12.90	12.90	-1.53%	923,550
Feb 18, 2026	13.40	13.40	13.00	13.10	13.10	-1.50%	1,078,406
Feb 17, 2026	13.50	13.60	13.20	13.30	13.30	-0.75%	1,400,599
Feb 16, 2026	13.80	13.80	13.40	13.40	13.40	-1.47%	2,094,932
Feb 15, 2026	13.30	13.70	13.10	13.60	13.60	3.03%	1,947,395
Feb 10, 2026	13.20	13.40	13.00	13.20	13.20	0.76%	2,492,416
Feb 9, 2026	13.30	13.40	12.90	13.10	13.10	-	2,518,306
Feb 8, 2026	14.00	14.00	12.90	13.10	13.10	-6.43%	2,991,348
Feb 5, 2026	14.60	14.70	13.80	14.00	14.00	-3.45%	2,146,239
Feb 3, 2026	14.90	14.90	14.40	14.50	14.50	-1.36%	2,233,847
Feb 2, 2026	14.70	15.10	14.50	14.70	14.70	-0.68%	6,000,686
Feb 1, 2026	15.00	15.10	14.60	14.80	14.80	-1.33%	1,045,682
Jan 29, 2026	15.40	15.50	14.90	15.00	15.00	-1.96%	1,496,313
Jan 28, 2026	15.30	15.50	15.00	15.30	15.30	1.32%	2,104,942
Jan 27, 2026	14.80	15.30	14.60	15.10	15.10	2.72%	1,504,766
Jan 26, 2026	14.70	15.00	14.60	14.70	14.70	-0.68%	931,288
Jan 25, 2026	15.00	15.20	14.50	14.80	14.80	-1.33%	1,776,962
Jan 22, 2026	15.20	15.30	14.80	15.00	15.00	-1.32%	1,753,548
Jan 21, 2026	15.90	16.00	15.10	15.20	15.20	-4.40%	2,529,010
Jan 20, 2026	15.70	16.50	15.70	15.90	15.90	2.58%	2,560,227
Jan 19, 2026	14.90	15.60	14.50	15.50	15.50	4.73%	2,559,796
Jan 18, 2026	14.60	15.00	14.40	14.80	14.80	0.68%	1,493,563
Jan 15, 2026	14.90	15.30	14.40	14.70	14.70	-1.34%	2,609,550
Jan 14, 2026	14.50	15.10	14.40	14.90	14.90	3.47%	1,652,373
Jan 13, 2026	14.40	14.50	14.00	14.40	14.40	0.70%	1,173,056
Jan 12, 2026	14.10	14.70	14.10	14.30	14.30	2.14%	521,264