Renwick, Jajneswar & Co. (Bd) Ltd. (DSE:RENWICKJA)
Bangladesh · Delayed Price · Currency is BDT 840.60
-32.30 (-3.70%)
At close: Aug 16, 2026
DSE:RENWICKJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 29, 2026 | 543.10 | 569.70 | 540.00 | 543.10 | 543.10 | 0.65% | 39 |
| Jun 28, 2026 | 552.00 | 552.00 | 537.00 | 539.60 | 539.60 | -1.46% | 301 |
| Jun 25, 2026 | 531.00 | 568.90 | 530.00 | 547.60 | 547.60 | -0.87% | 31 |
| Jun 24, 2026 | 552.40 | 565.00 | 530.00 | 552.40 | 552.40 | 0.51% | 460 |
| Jun 23, 2026 | 549.60 | 552.00 | 542.30 | 549.60 | 549.60 | 2.10% | 187 |
| Jun 22, 2026 | 524.00 | 540.00 | 524.00 | 538.30 | 538.30 | -2.09% | 23 |
| Jun 21, 2026 | 548.80 | 562.50 | 548.80 | 549.80 | 549.80 | -0.07% | 139 |
| Jun 18, 2026 | 509.00 | 575.00 | 509.00 | 550.20 | 550.20 | 2.40% | 85 |
| Jun 17, 2026 | 537.30 | 548.00 | 535.70 | 537.30 | 537.30 | -0.43% | 1,826 |
| Jun 16, 2026 | 535.60 | 554.70 | 535.60 | 539.60 | 539.60 | -3.71% | 78 |
| Jun 15, 2026 | 530.50 | 569.50 | 530.50 | 560.40 | 560.40 | 5.70% | 2,098 |
| Jun 14, 2026 | 535.00 | 540.00 | 529.10 | 530.20 | 530.20 | -0.45% | 840 |
| Jun 11, 2026 | 532.60 | 535.00 | 527.60 | 532.60 | 532.60 | -0.87% | 113 |
| Jun 10, 2026 | 537.30 | 550.00 | 535.00 | 537.30 | 537.30 | -0.28% | 872 |
| Jun 9, 2026 | 538.80 | 558.00 | 537.20 | 538.80 | 538.80 | -2.92% | 381 |
| Jun 8, 2026 | 558.50 | 559.00 | 531.30 | 555.00 | 555.00 | -0.31% | 668 |
| Jun 7, 2026 | 577.00 | 577.00 | 537.00 | 556.70 | 556.70 | 0.38% | 839 |
| Jun 4, 2026 | 550.00 | 555.00 | 542.40 | 554.60 | 554.60 | 0.67% | 987 |
| Jun 3, 2026 | 550.90 | 576.00 | 539.20 | 550.90 | 550.90 | 2.63% | 10,635 |