Renwick, Jajneswar & Co. (Bd) Ltd. (DSE:RENWICKJA)
Bangladesh · Delayed Price · Currency is BDT 722.00
-36.40 (-4.80%)
At close: Nov 4, 2026
DSE:RENWICKJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 797.10 | 797.10 | 735.10 | 758.40 | 758.40 | 0.84% | 2,543 |
| Nov 2, 2026 | 789.00 | 814.80 | 747.00 | 752.10 | 752.10 | -4.74% | 3,006 |
| Nov 1, 2026 | 791.20 | 824.90 | 777.20 | 789.50 | 789.50 | -1.19% | 3,157 |
| Oct 29, 2026 | 777.00 | 844.40 | 777.00 | 799.00 | 799.00 | -1.02% | 6,114 |
| Oct 28, 2026 | 805.10 | 857.00 | 789.00 | 807.20 | 807.20 | 0.71% | 10,669 |
| Oct 27, 2026 | 860.00 | 880.80 | 785.90 | 801.50 | 801.50 | -5.66% | 9,820 |
| Oct 26, 2026 | 849.00 | 865.00 | 831.00 | 849.60 | 849.60 | 0.83% | 6,230 |
| Oct 25, 2026 | 878.00 | 885.00 | 840.00 | 842.60 | 842.60 | 1.26% | 9,769 |
| Oct 19, 2026 | 750.10 | 832.10 | 750.10 | 832.10 | 832.10 | 3.88% | 9,456 |
| Oct 17, 2026 | 830.00 | 850.00 | 779.50 | 801.00 | 801.00 | -4.95% | 15,001 |
| Oct 15, 2026 | 955.70 | 955.70 | 825.30 | 842.70 | 842.70 | -5.22% | 27,414 |
| Oct 14, 2026 | 856.90 | 889.30 | 830.10 | 889.10 | 889.10 | 7.47% | 24,526 |
| Oct 13, 2026 | 827.30 | 827.90 | 803.00 | 827.30 | 827.30 | 7.41% | 25,409 |
| Oct 12, 2026 | 730.00 | 770.20 | 730.00 | 770.20 | 770.20 | 7.49% | 29,453 |
| Oct 11, 2026 | 690.70 | 730.00 | 690.70 | 716.50 | 716.50 | 1.19% | 792 |
| Oct 8, 2026 | 720.00 | 720.00 | 706.10 | 708.10 | 708.10 | -0.53% | 575 |
| Oct 7, 2026 | 711.90 | 714.70 | 696.00 | 711.90 | 711.90 | 1.55% | 1,772 |
| Oct 6, 2026 | 701.00 | 710.00 | 700.00 | 701.00 | 701.00 | -0.04% | 1,385 |
| Oct 5, 2026 | 701.30 | 703.10 | 699.90 | 701.30 | 701.30 | -1.42% | 446 |
| Oct 4, 2026 | 712.00 | 720.00 | 710.50 | 711.40 | 711.40 | -2.89% | 475 |
| Oct 1, 2026 | 732.60 | 739.00 | 722.00 | 732.60 | 732.60 | 0.73% | 1,460 |
| Sep 30, 2026 | 727.30 | 730.00 | 723.00 | 727.30 | 727.30 | 1.52% | 102 |
| Sep 29, 2026 | 725.10 | 725.10 | 710.00 | 716.40 | 716.40 | -1.40% | 704 |
| Sep 28, 2026 | 740.00 | 754.90 | 725.50 | 726.60 | 726.60 | -1.50% | 2,749 |
| Sep 27, 2026 | 741.30 | 741.30 | 736.00 | 737.70 | 737.70 | -0.46% | 15 |
| Sep 24, 2026 | 749.00 | 765.00 | 739.10 | 741.10 | 741.10 | -0.68% | 1,559 |
| Sep 23, 2026 | 743.60 | 753.80 | 743.50 | 746.20 | 746.20 | 2.88% | 3,632 |
| Sep 22, 2026 | 726.10 | 744.00 | 725.00 | 725.30 | 725.30 | -1.10% | 835 |
| Sep 21, 2026 | 730.00 | 734.90 | 725.00 | 733.40 | 733.40 | 1.31% | 264 |
| Sep 20, 2026 | 731.00 | 744.00 | 720.00 | 723.90 | 723.90 | 0.82% | 2,454 |
| Sep 17, 2026 | 730.00 | 730.00 | 716.80 | 718.00 | 718.00 | -1.76% | 3,131 |
| Sep 16, 2026 | 713.30 | 737.90 | 713.30 | 730.90 | 730.90 | 1.29% | 626 |
| Sep 15, 2026 | 721.60 | 740.00 | 717.70 | 721.60 | 721.60 | -1.15% | 698 |
| Sep 14, 2026 | 730.00 | 747.80 | 727.30 | 730.00 | 730.00 | -1.82% | 1,161 |
| Sep 13, 2026 | 754.00 | 755.00 | 741.00 | 743.50 | 743.50 | -0.34% | 189 |
| 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 |