Renwick, Jajneswar & Co. (Bd) Ltd. (DSE:RENWICKJA)
Bangladesh · Delayed Price · Currency is BDT 919.80
-69.70 (-7.04%)
At close: Jul 23, 2026
DSE:RENWICKJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 502.10 | 538.50 | 502.00 | 536.80 | 536.80 | 7.15% | 1,397 |
| Jun 1, 2026 | 511.00 | 511.00 | 500.10 | 501.00 | 501.00 | -0.81% | 471 |
| May 24, 2026 | 513.20 | 513.60 | 503.50 | 505.10 | 505.10 | -1.64% | 893 |
| May 23, 2026 | 512.00 | 515.00 | 512.00 | 513.50 | 513.50 | 0.29% | 265 |
| May 21, 2026 | 512.00 | 512.00 | 511.40 | 512.00 | 512.00 | 0.61% | 2,969 |
| May 20, 2026 | 508.90 | 513.00 | 506.50 | 508.90 | 508.90 | -0.74% | 856 |
| May 19, 2026 | 505.00 | 515.00 | 505.00 | 512.70 | 512.70 | -0.23% | 563 |
| May 18, 2026 | 490.00 | 515.00 | 490.00 | 513.90 | 513.90 | -1.17% | 531 |
| May 17, 2026 | 513.20 | 520.80 | 513.20 | 520.00 | 520.00 | 0.06% | 742 |
| May 14, 2026 | 511.10 | 521.80 | 511.10 | 519.70 | 519.70 | 1.68% | 1,275 |
| May 13, 2026 | 506.10 | 515.00 | 505.40 | 511.10 | 511.10 | 1.11% | 236 |
| May 12, 2026 | 520.00 | 520.00 | 503.00 | 505.50 | 505.50 | 0.60% | 310 |
| May 11, 2026 | 502.50 | 540.00 | 500.00 | 502.50 | 502.50 | -3.48% | 579 |
| May 10, 2026 | 530.00 | 530.00 | 510.00 | 520.60 | 520.60 | 1.42% | 1,027 |