Renwick, Jajneswar & Co. (Bd) Ltd. (DSE:RENWICKJA)
Bangladesh · Delayed Price · Currency is BDT 746.00
-4.30 (-0.57%)
At close: Sep 10, 2026
DSE:RENWICKJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 747.40 | 760.00 | 745.00 | 746.00 | 746.00 | -0.57% | 2,207 |
| Sep 9, 2026 | 745.30 | 752.50 | 745.20 | 750.30 | 750.30 | -0.28% | 341 |
| Sep 8, 2026 | 740.00 | 773.90 | 740.00 | 752.40 | 752.40 | 1.66% | 38 |
| Sep 7, 2026 | 740.10 | 741.10 | 738.80 | 740.10 | 740.10 | -1.95% | 85 |
| Sep 6, 2026 | 758.80 | 758.80 | 754.10 | 754.80 | 754.80 | -1.83% | 565 |
| Sep 3, 2026 | 781.80 | 781.90 | 762.00 | 768.90 | 768.90 | -1.64% | 735 |
| Sep 2, 2026 | 789.00 | 789.00 | 761.00 | 781.70 | 781.70 | 0.21% | 28 |
| Sep 1, 2026 | 785.00 | 785.00 | 779.60 | 780.10 | 780.10 | 1.67% | 24 |
| Aug 31, 2026 | 784.50 | 784.50 | 748.60 | 767.30 | 767.30 | 0.59% | 377 |
| Aug 30, 2026 | 780.80 | 780.80 | 741.00 | 762.80 | 762.80 | -3.25% | 1,266 |
| Aug 27, 2026 | 788.40 | 798.90 | 778.00 | 788.40 | 788.40 | 0.20% | 1,835 |
| Aug 25, 2026 | 798.90 | 798.90 | 770.60 | 786.80 | 786.80 | 2.17% | 168 |
| Aug 24, 2026 | 787.10 | 800.00 | 760.00 | 770.10 | 770.10 | -4.00% | 352 |
| Aug 23, 2026 | 849.90 | 849.90 | 780.00 | 802.20 | 802.20 | -0.14% | 822 |
| Aug 20, 2026 | 804.70 | 819.00 | 787.00 | 803.30 | 803.30 | 2.45% | 2,125 |
| Aug 19, 2026 | 784.10 | 804.40 | 768.00 | 784.10 | 784.10 | -0.68% | 2,689 |
| Aug 18, 2026 | 849.90 | 849.90 | 782.20 | 789.50 | 789.50 | -2.97% | 1,209 |
| Aug 17, 2026 | 813.70 | 860.00 | 805.00 | 813.70 | 813.70 | -3.20% | 1,354 |
| Aug 16, 2026 | 860.00 | 890.90 | 830.00 | 840.60 | 840.60 | -3.70% | 1,970 |
| Aug 13, 2026 | 897.90 | 897.90 | 863.80 | 872.90 | 872.90 | -0.60% | 213 |
| Aug 12, 2026 | 878.20 | 919.70 | 860.00 | 878.20 | 878.20 | -0.40% | 663 |
| Aug 11, 2026 | 881.70 | 920.00 | 841.00 | 881.70 | 881.70 | 2.58% | 1,804 |
| Aug 10, 2026 | 859.50 | 872.00 | 850.00 | 859.50 | 859.50 | -1.57% | 586 |
| Aug 9, 2026 | 868.00 | 900.00 | 854.20 | 873.20 | 873.20 | 0.60% | 2,670 |
| Aug 6, 2026 | 866.10 | 901.00 | 855.00 | 868.00 | 868.00 | -2.92% | 1,879 |
| Aug 4, 2026 | 929.00 | 929.00 | 880.10 | 894.10 | 894.10 | -2.73% | 2,776 |
| Aug 3, 2026 | 886.00 | 926.60 | 886.00 | 919.20 | 919.20 | 6.64% | 6,111 |
| Aug 2, 2026 | 848.00 | 862.00 | 840.10 | 862.00 | 862.00 | 7.49% | 1,510 |
| Jul 30, 2026 | 878.00 | 878.00 | 778.00 | 801.90 | 801.90 | -4.41% | 2,941 |
| Jul 29, 2026 | 906.80 | 906.80 | 831.00 | 838.90 | 838.90 | -6.60% | 1,878 |
| Jul 28, 2026 | 898.20 | 933.70 | 885.00 | 898.20 | 898.20 | -1.76% | 5,595 |
| Jul 27, 2026 | 914.30 | 934.60 | 875.00 | 914.30 | 914.30 | 3.66% | 5,593 |
| Jul 26, 2026 | 880.00 | 940.00 | 860.00 | 882.00 | 882.00 | -4.11% | 3,502 |
| Jul 23, 2026 | 919.80 | 1,034.70 | 915.30 | 919.80 | 919.80 | -7.04% | 2,065 |
| Jul 22, 2026 | 1,072.00 | 1,075.00 | 981.00 | 989.50 | 989.50 | -2.32% | 6,391 |
| Jul 21, 2026 | 962.30 | 1,013.00 | 962.30 | 1,013.00 | 1,013.00 | 7.49% | 8,791 |
| Jul 20, 2026 | 921.00 | 989.00 | 920.10 | 942.40 | 942.40 | 0.32% | 5,295 |
| Jul 19, 2026 | 930.00 | 998.90 | 930.00 | 939.40 | 939.40 | -4.10% | 3,885 |
| Jul 16, 2026 | 960.00 | 1,039.80 | 905.00 | 979.60 | 979.60 | 0.74% | 11,062 |
| Jul 15, 2026 | 910.00 | 972.40 | 910.00 | 972.40 | 972.40 | 7.50% | 4,988 |
| Jul 14, 2026 | 904.60 | 905.10 | 851.00 | 904.60 | 904.60 | 7.43% | 6,452 |
| Jul 13, 2026 | 819.90 | 851.00 | 795.00 | 842.00 | 842.00 | 6.21% | 4,594 |
| Jul 12, 2026 | 757.10 | 800.00 | 757.10 | 792.80 | 792.80 | 3.04% | 2,481 |
| Jul 9, 2026 | 730.00 | 769.40 | 730.00 | 769.40 | 769.40 | 7.49% | 8,015 |
| Jul 8, 2026 | 673.20 | 715.80 | 673.20 | 715.80 | 715.80 | 7.49% | 4,428 |
| Jul 7, 2026 | 644.60 | 669.00 | 644.60 | 665.90 | 665.90 | 6.99% | 5,467 |
| Jul 6, 2026 | 622.40 | 629.80 | 615.50 | 622.40 | 622.40 | 2.37% | 1,001 |
| Jul 5, 2026 | 598.90 | 615.50 | 590.00 | 608.00 | 608.00 | 4.77% | 1,608 |
| Jul 2, 2026 | 599.50 | 599.50 | 560.20 | 580.30 | 580.30 | -0.58% | 230 |
| Jun 30, 2026 | 570.00 | 583.80 | 567.00 | 583.70 | 583.70 | 7.48% | 5,671 |