Renwick, Jajneswar & Co. (Bd) Ltd. (DSE:RENWICKJA)
Bangladesh · Delayed Price · Currency is BDT 458.90
+1.30 (0.28%)
At close: Jan 19, 2026
DSE:RENWICKJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 460.00 | 470.00 | 451.40 | 459.80 | 459.80 | 0.37% | 393 |
| Jan 21, 2026 | 437.00 | 462.60 | 437.00 | 458.10 | 458.10 | 0.48% | 315 |
| Jan 20, 2026 | 455.90 | 459.10 | 450.00 | 455.90 | 455.90 | -0.65% | 351 |
| Jan 19, 2026 | 422.50 | 468.90 | 422.50 | 458.90 | 458.90 | 0.28% | 389 |
| Jan 18, 2026 | 468.80 | 468.80 | 426.40 | 457.60 | 457.60 | -1.84% | 802 |
| Jan 15, 2026 | 466.20 | 474.70 | 465.00 | 466.20 | 466.20 | -1.60% | 68 |
| Jan 14, 2026 | 474.40 | 474.40 | 473.00 | 473.80 | 473.80 | -0.19% | 120 |
| Jan 13, 2026 | 473.20 | 476.50 | 473.20 | 474.70 | 474.70 | 0.34% | 43 |
| Jan 12, 2026 | 473.00 | 473.30 | 473.00 | 473.10 | 473.10 | 0.19% | 137 |
| Jan 11, 2026 | 472.00 | 473.00 | 472.00 | 472.20 | 472.20 | -2.64% | 131 |
| Jan 8, 2026 | 485.00 | 486.00 | 484.90 | 485.00 | 485.00 | 1.96% | 275 |
| Jan 7, 2026 | 475.70 | 488.90 | 465.60 | 475.70 | 475.70 | 0.91% | 1,056 |
| Jan 6, 2026 | 471.00 | 480.90 | 470.00 | 471.40 | 471.40 | -1.03% | 332 |
| Jan 5, 2026 | 476.30 | 481.30 | 476.10 | 476.30 | 476.30 | -1.02% | 80 |
| Jan 4, 2026 | 479.80 | 484.50 | 479.80 | 481.20 | 481.20 | 0.73% | 213 |
| Jan 1, 2026 | 488.80 | 488.80 | 469.00 | 477.70 | 477.70 | -0.62% | 1,434 |
| Dec 30, 2025 | 490.00 | 490.00 | 477.10 | 480.70 | 480.70 | -3.18% | 225 |
| Dec 29, 2025 | 497.90 | 497.90 | 495.00 | 496.50 | 496.50 | 0.42% | 55 |
| Dec 28, 2025 | 495.00 | 495.00 | 493.60 | 494.40 | 494.40 | 1.39% | 50 |
| Dec 24, 2025 | 515.00 | 524.90 | 485.20 | 487.60 | 487.60 | -5.41% | 1,029 |
| Dec 23, 2025 | 554.90 | 554.90 | 515.40 | 515.50 | 515.50 | -7.47% | 1,210 |
| Dec 22, 2025 | 540.00 | 559.00 | 540.00 | 557.10 | 557.10 | 7.13% | 500 |
| Dec 21, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | -2.16% | 20 |
| Dec 18, 2025 | 531.50 | 540.00 | 530.00 | 531.50 | 531.50 | -4.10% | 129 |
| Dec 17, 2025 | 554.20 | 578.80 | 544.00 | 554.20 | 554.20 | 2.48% | 378 |
| Dec 15, 2025 | 540.80 | 542.10 | 540.50 | 540.80 | 540.80 | -3.08% | 27 |
| Dec 14, 2025 | 590.00 | 590.00 | 558.00 | 558.00 | 558.00 | -7.49% | 405 |
| Dec 11, 2025 | 568.40 | 615.70 | 550.00 | 603.20 | 603.20 | 5.31% | 1,287 |
| Dec 10, 2025 | 561.00 | 574.00 | 561.00 | 572.80 | 572.80 | -2.17% | 406 |
| Dec 9, 2025 | 585.50 | 585.50 | 550.00 | 585.50 | 585.50 | 7.49% | 1,969 |
| Dec 8, 2025 | 544.70 | 546.50 | 535.00 | 544.70 | 544.70 | 7.14% | 1,605 |
| Dec 7, 2025 | 537.70 | 541.60 | 505.00 | 508.40 | 508.40 | -4.18% | 788 |
| 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 |