RAK Ceramics (Bangladesh) Limited (DSE:RAKCERAMIC)
Bangladesh
· Delayed Price · Currency is BDT 22.50
-0.30 (-1.32%)
At close: Dec 4, 2025
RAK Ceramics (Bangladesh) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 22.90 | 22.90 | 22.50 | 22.50 | 22.50 | -1.32% | 59,859 |
| Dec 3, 2025 | 23.20 | 23.20 | 22.70 | 22.80 | 22.80 | - | 39,361 |
| Dec 2, 2025 | 22.60 | 23.40 | 22.40 | 22.80 | 22.80 | -0.87% | 81,454 |
| Dec 1, 2025 | 22.90 | 23.40 | 22.80 | 23.00 | 23.00 | -1.29% | 102,109 |
| Nov 30, 2025 | 23.50 | 23.50 | 22.80 | 23.30 | 23.30 | 1.30% | 81,707 |
| Nov 27, 2025 | 23.10 | 23.40 | 22.80 | 23.00 | 23.00 | 0.44% | 51,810 |
| Nov 26, 2025 | 23.40 | 23.40 | 22.80 | 22.90 | 22.90 | 0.44% | 101,946 |
| Nov 25, 2025 | 22.70 | 23.50 | 22.70 | 22.80 | 22.80 | - | 120,283 |
| Nov 24, 2025 | 22.80 | 22.90 | 22.00 | 22.80 | 22.80 | 4.11% | 135,199 |
| Nov 23, 2025 | 21.80 | 22.10 | 21.50 | 21.90 | 21.90 | 0.46% | 66,703 |
| Nov 20, 2025 | 22.40 | 22.80 | 21.70 | 21.80 | 21.80 | -1.80% | 83,075 |
| Nov 19, 2025 | 22.30 | 22.30 | 21.50 | 22.20 | 22.20 | 2.78% | 84,674 |
| Nov 18, 2025 | 21.70 | 21.90 | 21.30 | 21.60 | 21.60 | 1.89% | 102,709 |
| Nov 17, 2025 | 20.60 | 21.40 | 20.60 | 21.20 | 21.20 | 1.92% | 14,048 |
| Nov 16, 2025 | 21.80 | 21.80 | 19.30 | 20.80 | 20.80 | 1.46% | 97,425 |
| Nov 13, 2025 | 21.30 | 21.30 | 19.20 | 20.50 | 20.50 | -3.76% | 57,433 |
| Nov 12, 2025 | 22.20 | 22.20 | 21.20 | 21.30 | 21.30 | - | 23,650 |
| Nov 11, 2025 | 23.10 | 23.10 | 21.10 | 21.30 | 21.30 | 0.95% | 14,955 |
| Nov 10, 2025 | 21.50 | 21.50 | 21.00 | 21.10 | 21.10 | -1.40% | 55,551 |
| Nov 9, 2025 | 22.10 | 22.10 | 21.30 | 21.40 | 21.40 | -3.17% | 34,372 |
| Nov 6, 2025 | 21.80 | 22.30 | 21.30 | 22.10 | 22.10 | 1.38% | 43,676 |
| Nov 5, 2025 | 22.80 | 22.80 | 21.70 | 21.80 | 21.80 | -2.24% | 103,298 |
| Nov 4, 2025 | 23.30 | 23.50 | 22.00 | 22.30 | 22.30 | -2.19% | 78,133 |
| Nov 3, 2025 | 22.80 | 23.60 | 22.70 | 22.80 | 22.80 | -2.98% | 119,978 |
| Nov 2, 2025 | 23.20 | 23.80 | 23.20 | 23.50 | 23.50 | 0.43% | 102,129 |
| Oct 30, 2025 | 23.90 | 23.90 | 23.00 | 23.40 | 23.40 | 1.30% | 143,469 |
| Oct 29, 2025 | 23.50 | 23.90 | 23.00 | 23.10 | 23.10 | -0.43% | 92,371 |
| Oct 28, 2025 | 23.90 | 24.40 | 23.20 | 23.20 | 23.20 | -2.52% | 60,925 |
| Oct 27, 2025 | 23.40 | 23.90 | 23.40 | 23.80 | 23.80 | 2.15% | 56,643 |
| Oct 26, 2025 | 24.40 | 24.40 | 23.00 | 23.30 | 23.30 | -1.27% | 109,410 |
| Oct 23, 2025 | 23.80 | 24.10 | 23.40 | 23.60 | 23.60 | -0.84% | 25,159 |
| Oct 22, 2025 | 23.70 | 24.10 | 23.30 | 23.80 | 23.80 | 0.85% | 82,411 |
| Oct 21, 2025 | 22.90 | 24.20 | 22.90 | 23.60 | 23.60 | 1.29% | 101,840 |
| Oct 20, 2025 | 22.50 | 23.80 | 21.60 | 23.30 | 23.30 | 5.91% | 94,332 |
| Oct 19, 2025 | 22.10 | 22.40 | 21.50 | 22.00 | 22.00 | -0.90% | 110,277 |
| Oct 16, 2025 | 22.30 | 22.80 | 21.80 | 22.20 | 22.20 | -0.45% | 161,766 |
| Oct 15, 2025 | 23.90 | 23.90 | 21.60 | 22.30 | 22.30 | -5.91% | 173,146 |
| Oct 14, 2025 | 24.20 | 24.20 | 23.60 | 23.70 | 23.70 | -1.25% | 99,179 |
| Oct 13, 2025 | 24.10 | 24.10 | 23.80 | 24.00 | 24.00 | 1.27% | 40,898 |
| Oct 12, 2025 | 23.70 | 24.70 | 23.60 | 23.70 | 23.70 | -2.47% | 92,548 |
| Oct 9, 2025 | 24.50 | 24.50 | 23.70 | 24.30 | 24.30 | 0.83% | 118,364 |
| Oct 8, 2025 | 23.60 | 24.30 | 23.50 | 24.10 | 24.10 | 0.84% | 183,092 |
| Oct 7, 2025 | 24.50 | 24.60 | 23.80 | 23.90 | 23.90 | -2.85% | 193,115 |
| Oct 6, 2025 | 25.00 | 25.10 | 24.30 | 24.60 | 24.60 | -0.81% | 258,698 |
| Oct 5, 2025 | 25.20 | 25.20 | 24.80 | 24.80 | 24.80 | -1.20% | 165,563 |
| Sep 30, 2025 | 25.30 | 25.60 | 25.00 | 25.10 | 25.10 | -0.40% | 98,899 |
| Sep 29, 2025 | 25.20 | 25.60 | 25.10 | 25.20 | 25.20 | -0.40% | 142,895 |
| Sep 28, 2025 | 25.50 | 25.70 | 25.20 | 25.30 | 25.30 | -0.78% | 129,227 |
| Sep 25, 2025 | 25.20 | 26.70 | 25.10 | 25.50 | 25.50 | 1.59% | 914,315 |
| Sep 24, 2025 | 25.10 | 25.20 | 24.80 | 25.10 | 25.10 | 1.62% | 122,214 |