Renwick, Jajneswar & Co. (Bd) Ltd. (DSE:RENWICKJA)
Bangladesh · Delayed Price · Currency is BDT 667.70
-6.10 (-0.91%)
At close: Sep 2, 2025
DSE:RENWICKJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 690.00 | 700.00 | 690.00 | 694.20 | 694.20 | 0.09% | 255 |
| Aug 18, 2025 | 710.00 | 740.50 | 687.00 | 693.60 | 693.60 | 0.68% | 296 |
| Aug 17, 2025 | 690.00 | 690.00 | 688.60 | 688.90 | 688.90 | 0.25% | 41 |
| Aug 14, 2025 | 698.00 | 698.00 | 685.00 | 687.20 | 687.20 | 2.32% | 12 |
| Aug 13, 2025 | 667.10 | 678.20 | 667.10 | 671.60 | 671.60 | 0.95% | 250 |
| Aug 12, 2025 | 685.10 | 685.10 | 665.10 | 665.30 | 665.30 | -2.71% | 657 |
| Aug 11, 2025 | 700.00 | 700.00 | 675.00 | 683.80 | 683.80 | -2.51% | 221 |
| Aug 10, 2025 | 708.00 | 708.00 | 699.50 | 701.40 | 701.40 | 2.94% | 75 |
| Aug 7, 2025 | 696.60 | 700.80 | 677.00 | 681.40 | 681.40 | -2.17% | 156 |
| Aug 6, 2025 | 704.90 | 704.90 | 685.00 | 696.50 | 696.50 | -1.00% | 237 |
| Aug 4, 2025 | 694.00 | 724.00 | 679.90 | 703.50 | 703.50 | 3.50% | 200 |
| Aug 3, 2025 | 680.00 | 681.00 | 676.30 | 679.70 | 679.70 | 0.74% | 58 |
| Jul 31, 2025 | 676.00 | 680.00 | 673.00 | 674.70 | 674.70 | -1.53% | 184 |
| Jul 30, 2025 | 712.90 | 712.90 | 678.10 | 685.20 | 685.20 | 0.65% | 453 |
| Jul 29, 2025 | 680.00 | 684.00 | 664.10 | 680.80 | 680.80 | -1.00% | 213 |
| Jul 28, 2025 | 695.00 | 695.00 | 680.00 | 687.70 | 687.70 | 1.22% | 209 |
| Jul 27, 2025 | 698.00 | 698.00 | 673.00 | 679.40 | 679.40 | -2.31% | 55 |
| Jul 24, 2025 | 708.50 | 708.50 | 680.00 | 695.50 | 695.50 | 0.96% | 51 |
| Jul 23, 2025 | 702.00 | 729.90 | 660.00 | 688.90 | 688.90 | -0.59% | 112 |
| Jul 22, 2025 | 733.90 | 734.50 | 692.10 | 693.00 | 693.00 | -5.48% | 5,503 |
| Jul 21, 2025 | 700.00 | 740.00 | 697.00 | 733.20 | 733.20 | 1.51% | 2,325 |
| Jul 20, 2025 | 749.50 | 749.50 | 695.00 | 722.30 | 722.30 | -2.23% | 10 |
| Jul 17, 2025 | 745.00 | 745.00 | 691.30 | 738.80 | 738.80 | 0.41% | 4,123 |
| Jul 16, 2025 | 738.00 | 750.00 | 687.50 | 735.80 | 735.80 | 1.38% | 1,057 |
| Jul 15, 2025 | 719.50 | 729.00 | 682.00 | 725.80 | 725.80 | 4.82% | 11,366 |
| Jul 14, 2025 | 698.90 | 699.00 | 670.00 | 692.40 | 692.40 | -0.70% | 201 |
| Jul 13, 2025 | 685.00 | 699.00 | 666.00 | 697.30 | 697.30 | 1.97% | 690 |
| Jul 10, 2025 | 687.00 | 687.00 | 648.00 | 683.80 | 683.80 | 2.40% | 790 |
| Jul 9, 2025 | 672.00 | 674.00 | 659.90 | 667.80 | 667.80 | 2.14% | 4,126 |
| Jul 8, 2025 | 621.10 | 664.90 | 621.00 | 653.80 | 653.80 | 4.96% | 390 |
| Jul 7, 2025 | 618.20 | 655.90 | 615.10 | 622.90 | 622.90 | -6.32% | 183 |
| Jul 3, 2025 | 615.00 | 670.00 | 612.00 | 664.90 | 664.90 | 1.92% | 5,156 |
| Jul 2, 2025 | 653.50 | 653.50 | 652.00 | 652.40 | 652.40 | -0.69% | 2,772 |
| Jun 30, 2025 | 590.30 | 666.00 | 590.30 | 656.90 | 656.90 | 4.14% | 1,772 |
| Jun 29, 2025 | 650.00 | 650.00 | 627.00 | 630.80 | 630.80 | 0.77% | 6 |
| Jun 26, 2025 | 619.90 | 629.90 | 595.00 | 626.00 | 626.00 | 0.16% | 57 |
| Jun 25, 2025 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 4.41% | 5 |
| Jun 24, 2025 | 608.10 | 608.10 | 596.00 | 598.60 | 598.60 | -0.73% | 286 |
| Jun 23, 2025 | 630.00 | 630.00 | 600.00 | 603.00 | 603.00 | -5.50% | 626 |