Renwick, Jajneswar & Co. (Bd) Ltd. (DSE:RENWICKJA)
Bangladesh · Delayed Price · Currency is BDT 530.60
-7.00 (-1.30%)
At close: Dec 4, 2025
DSE:RENWICKJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 537.60 | 545.00 | 520.00 | 530.60 | 530.60 | -1.30% | 41 |
| Dec 3, 2025 | 549.70 | 549.80 | 530.10 | 537.60 | 537.60 | 0.22% | 566 |
| Dec 2, 2025 | 512.00 | 543.40 | 511.90 | 536.40 | 536.40 | 6.11% | 1,217 |
| Dec 1, 2025 | 515.00 | 519.00 | 495.50 | 505.50 | 505.50 | 3.29% | 263 |
| Nov 30, 2025 | 487.70 | 498.00 | 471.00 | 489.40 | 489.40 | 0.35% | 317 |
| Nov 27, 2025 | 498.00 | 498.00 | 461.20 | 487.70 | 487.70 | -2.42% | 359 |
| Nov 26, 2025 | 499.80 | 499.80 | 499.80 | 499.80 | 499.80 | -0.04% | 1 |
| Nov 25, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0.81% | 2 |
| Nov 24, 2025 | 496.00 | 502.10 | 490.00 | 496.00 | 496.00 | 1.22% | 757 |
| Nov 23, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 4.10% | 50 |
| Nov 20, 2025 | 470.70 | 470.70 | 470.60 | 470.70 | 470.70 | -3.51% | 48 |
| Nov 19, 2025 | 484.20 | 491.00 | 484.20 | 487.80 | 487.80 | 0.74% | 153 |
| Nov 18, 2025 | 485.00 | 485.00 | 481.00 | 484.20 | 484.20 | 2.22% | 268 |
| Nov 17, 2025 | 473.00 | 479.00 | 473.00 | 473.70 | 473.70 | 0.30% | 160 |
| Nov 16, 2025 | 472.20 | 481.40 | 472.00 | 472.30 | 472.30 | -2.05% | 73 |
| Nov 12, 2025 | 488.00 | 488.00 | 480.00 | 482.20 | 482.20 | -1.11% | 436 |
| Nov 11, 2025 | 504.00 | 504.00 | 482.00 | 487.60 | 487.60 | -1.49% | 705 |
| Nov 10, 2025 | 488.40 | 515.00 | 485.20 | 495.00 | 495.00 | 1.35% | 862 |
| Nov 9, 2025 | 488.30 | 488.50 | 488.20 | 488.40 | 488.40 | 0.21% | 760 |
| Nov 6, 2025 | 501.00 | 501.00 | 481.10 | 487.40 | 487.40 | -4.51% | 240 |
| Nov 5, 2025 | 519.90 | 519.90 | 510.00 | 510.40 | 510.40 | 4.25% | 26 |
| Nov 4, 2025 | 513.90 | 514.00 | 485.00 | 489.60 | 489.60 | -0.20% | 251 |
| 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 |