Renwick, Jajneswar & Co. (Bd) Ltd. (DSE:RENWICKJA)
Bangladesh · Delayed Price · Currency is BDT 539.20
+0.20 (0.04%)
At close: Oct 30, 2025
DSE:RENWICKJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 521.00 | 521.00 | 488.00 | 490.60 | 490.60 | -7.00% | 425 |
| Nov 2, 2025 | 539.00 | 545.00 | 520.20 | 527.50 | 527.50 | -2.17% | 138 |
| Oct 30, 2025 | 547.70 | 547.70 | 539.00 | 539.20 | 539.20 | 0.04% | 42 |
| Oct 29, 2025 | 539.00 | 539.00 | 539.00 | 539.00 | 539.00 | 0.15% | 3 |
| Oct 28, 2025 | 545.10 | 556.00 | 535.10 | 538.20 | 538.20 | -1.54% | 92 |
| Oct 26, 2025 | 553.60 | 556.00 | 540.20 | 546.60 | 546.60 | -1.23% | 264 |
| Oct 23, 2025 | 574.80 | 579.80 | 550.00 | 553.40 | 553.40 | -1.95% | 268 |
| Oct 21, 2025 | 590.00 | 590.00 | 560.20 | 564.40 | 564.40 | -3.57% | 198 |
| Oct 20, 2025 | 585.20 | 594.80 | 585.00 | 585.30 | 585.30 | -0.65% | 53 |
| Oct 19, 2025 | 590.90 | 597.90 | 582.10 | 589.10 | 589.10 | -1.87% | 69 |
| Oct 16, 2025 | 601.10 | 601.10 | 600.00 | 600.30 | 600.30 | -0.12% | 40 |
| Oct 15, 2025 | 600.10 | 601.00 | 600.10 | 601.00 | 601.00 | -1.07% | 21 |
| Oct 14, 2025 | 624.00 | 624.00 | 601.00 | 607.50 | 607.50 | 2.31% | 57 |
| Oct 13, 2025 | 590.10 | 615.10 | 590.00 | 593.80 | 593.80 | -3.38% | 43 |
| Oct 12, 2025 | 618.00 | 618.00 | 612.00 | 614.60 | 614.60 | -0.50% | 18 |
| Oct 9, 2025 | 617.70 | 617.70 | 617.70 | 617.70 | 617.70 | - | 1 |
| Oct 8, 2025 | 624.80 | 624.80 | 615.20 | 617.70 | 617.70 | -1.26% | 20 |
| Oct 7, 2025 | 638.80 | 638.80 | 615.10 | 625.60 | 625.60 | -2.10% | 101 |
| Oct 6, 2025 | 635.30 | 650.00 | 635.30 | 639.00 | 639.00 | 0.58% | 4 |
| Oct 5, 2025 | 635.10 | 636.00 | 635.10 | 635.30 | 635.30 | -0.09% | 20 |
| Sep 30, 2025 | 644.00 | 644.90 | 635.20 | 635.90 | 635.90 | -1.65% | 120 |
| Sep 29, 2025 | 660.00 | 660.00 | 637.50 | 646.60 | 646.60 | 1.48% | 37 |
| Sep 28, 2025 | 638.00 | 638.00 | 635.00 | 637.20 | 637.20 | -1.18% | 66 |
| Sep 25, 2025 | 635.00 | 663.90 | 635.00 | 644.80 | 644.80 | -0.14% | 541 |
| Sep 24, 2025 | 638.00 | 650.00 | 635.00 | 645.70 | 645.70 | -1.42% | 53 |
| Sep 23, 2025 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 3.62% | 3 |
| Sep 22, 2025 | 632.10 | 632.10 | 632.10 | 632.10 | 632.10 | -2.96% | 9 |
| Sep 21, 2025 | 653.00 | 653.00 | 650.00 | 651.40 | 651.40 | -2.16% | 38 |
| Sep 18, 2025 | 697.90 | 697.90 | 657.10 | 665.80 | 665.80 | -0.63% | 78 |
| Sep 17, 2025 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 0.75% | 1 |
| Sep 16, 2025 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | -0.34% | 10 |
| Sep 15, 2025 | 669.30 | 670.00 | 665.00 | 667.30 | 667.30 | 0.47% | 95 |
| Sep 14, 2025 | 663.00 | 666.00 | 660.30 | 664.20 | 664.20 | -0.26% | 182 |
| Sep 11, 2025 | 666.00 | 666.00 | 665.80 | 665.90 | 665.90 | 0.05% | 36 |
| Sep 10, 2025 | 665.20 | 669.70 | 664.00 | 665.60 | 665.60 | 0.03% | 60 |
| Sep 9, 2025 | 663.20 | 694.20 | 663.20 | 665.40 | 665.40 | 0.11% | 431 |
| Sep 8, 2025 | 663.70 | 670.00 | 663.50 | 664.70 | 664.70 | 0.20% | 42 |
| Sep 7, 2025 | 705.00 | 705.00 | 661.90 | 663.40 | 663.40 | -1.01% | 241 |
| Sep 4, 2025 | 675.90 | 675.90 | 667.20 | 670.20 | 670.20 | -1.53% | 93 |
| Sep 3, 2025 | 684.50 | 684.50 | 680.00 | 680.60 | 680.60 | 1.93% | 8 |
| Sep 2, 2025 | 695.70 | 695.70 | 665.00 | 667.70 | 667.70 | -0.91% | 146 |
| Sep 1, 2025 | 666.00 | 696.40 | 666.00 | 673.80 | 673.80 | 1.05% | 39 |
| Aug 31, 2025 | 671.00 | 671.00 | 666.00 | 666.80 | 666.80 | 0.73% | 34 |
| Aug 28, 2025 | 695.00 | 696.00 | 659.00 | 662.00 | 662.00 | 0.70% | 322 |
| Aug 27, 2025 | 689.80 | 689.80 | 653.10 | 657.40 | 657.40 | -3.76% | 17 |
| Aug 26, 2025 | 700.00 | 700.00 | 670.00 | 683.10 | 683.10 | -1.81% | 2,056 |
| Aug 25, 2025 | 695.00 | 699.00 | 695.00 | 695.70 | 695.70 | -0.56% | 12 |
| Aug 24, 2025 | 720.00 | 720.00 | 679.00 | 699.60 | 699.60 | 1.36% | 389 |
| Aug 21, 2025 | 666.60 | 691.00 | 666.60 | 690.20 | 690.20 | 3.85% | 258 |
| Aug 20, 2025 | 680.00 | 691.00 | 657.10 | 664.60 | 664.60 | -4.26% | 895 |