Renwick, Jajneswar & Co. (Bd) Ltd. (DSE:RENWICKJA)
Bangladesh · Delayed Price · Currency is BDT 505.10
-8.40 (-1.64%)
At close: May 24, 2026
DSE:RENWICKJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 513.30 | 555.00 | 500.00 | 513.30 | 513.30 | -4.96% | 581 |
| May 6, 2026 | 540.10 | 570.00 | 531.00 | 540.10 | 540.10 | 0.47% | 2,734 |
| May 5, 2026 | 537.60 | 549.90 | 523.00 | 537.60 | 537.60 | 5.02% | 1,043 |
| May 4, 2026 | 554.80 | 554.80 | 505.00 | 511.90 | 511.90 | -4.35% | 240 |
| May 3, 2026 | 493.50 | 535.20 | 490.50 | 535.20 | 535.20 | 8.74% | 4,075 |
| Apr 30, 2026 | 491.10 | 495.00 | 488.30 | 492.20 | 492.20 | 0.22% | 296 |
| Apr 29, 2026 | 490.00 | 493.00 | 490.00 | 491.10 | 491.10 | 1.22% | 123 |
| Apr 28, 2026 | 484.00 | 489.50 | 484.00 | 485.20 | 485.20 | 0.33% | 100 |
| Apr 27, 2026 | 482.10 | 485.10 | 482.10 | 483.60 | 483.60 | -0.35% | 99 |
| Apr 26, 2026 | 486.10 | 490.00 | 481.80 | 485.30 | 485.30 | 0.06% | 282 |
| Apr 23, 2026 | 485.00 | 493.20 | 480.00 | 485.00 | 485.00 | -1.66% | 1,024 |
| Apr 22, 2026 | 497.00 | 499.00 | 490.30 | 493.20 | 493.20 | -0.44% | 848 |
| Apr 21, 2026 | 507.90 | 507.90 | 494.00 | 495.40 | 495.40 | -0.68% | 582 |
| Apr 20, 2026 | 500.00 | 505.00 | 495.10 | 498.80 | 498.80 | -1.23% | 466 |
| Apr 19, 2026 | 502.90 | 505.60 | 497.20 | 505.00 | 505.00 | 0.40% | 666 |
| Apr 16, 2026 | 500.00 | 509.40 | 499.00 | 503.00 | 503.00 | 1.51% | 644 |
| Apr 15, 2026 | 491.50 | 498.00 | 485.10 | 495.50 | 495.50 | 0.90% | 1,120 |
| Apr 13, 2026 | 493.90 | 495.90 | 483.00 | 491.10 | 491.10 | 0.16% | 818 |
| Apr 12, 2026 | 488.10 | 495.00 | 488.10 | 490.30 | 490.30 | -1.90% | 792 |
| Apr 9, 2026 | 455.00 | 502.00 | 455.00 | 499.80 | 499.80 | 0.42% | 727 |
| Apr 8, 2026 | 497.70 | 518.00 | 491.50 | 497.70 | 497.70 | -0.16% | 940 |
| Apr 7, 2026 | 506.10 | 506.10 | 485.60 | 498.50 | 498.50 | -1.48% | 1,031 |
| Apr 6, 2026 | 507.90 | 510.50 | 504.00 | 506.00 | 506.00 | 0.56% | 392 |
| Apr 5, 2026 | 524.00 | 524.00 | 500.00 | 503.20 | 503.20 | -3.95% | 852 |
| Apr 2, 2026 | 523.90 | 538.50 | 510.00 | 523.90 | 523.90 | -1.45% | 1,583 |
| Apr 1, 2026 | 531.60 | 540.00 | 528.00 | 531.60 | 531.60 | 2.25% | 1,121 |
| Mar 31, 2026 | 502.00 | 532.90 | 502.00 | 519.90 | 519.90 | 3.63% | 1,219 |
| Mar 30, 2026 | 482.00 | 504.90 | 478.40 | 501.70 | 501.70 | 2.98% | 773 |
| Mar 29, 2026 | 507.00 | 507.00 | 481.00 | 487.20 | 487.20 | -3.26% | 419 |
| Mar 25, 2026 | 503.00 | 505.00 | 493.10 | 503.60 | 503.60 | 0.26% | 469 |
| Mar 24, 2026 | 475.00 | 510.00 | 475.00 | 502.30 | 502.30 | 0.30% | 260 |
| Mar 16, 2026 | 510.00 | 519.50 | 487.10 | 500.80 | 500.80 | -1.49% | 1,241 |
| Mar 15, 2026 | 542.00 | 542.00 | 507.00 | 508.40 | 508.40 | 0.06% | 221 |
| Mar 12, 2026 | 513.30 | 513.30 | 505.00 | 508.10 | 508.10 | 0.18% | 467 |
| Mar 11, 2026 | 510.90 | 511.00 | 500.10 | 507.20 | 507.20 | -2.98% | 705 |
| Mar 10, 2026 | 528.90 | 528.90 | 510.60 | 522.80 | 522.80 | 0.19% | 183 |
| Mar 9, 2026 | 498.00 | 527.80 | 498.00 | 521.80 | 521.80 | -1.94% | 34 |
| Mar 5, 2026 | 532.10 | 560.00 | 530.00 | 532.10 | 532.10 | -3.04% | 162 |