Rahim Textile Mills PLC. (DSE:RAHIMTEXT)
Bangladesh
· Delayed Price · Currency is BDT 175.20
-2.30 (-1.30%)
At close: Dec 4, 2025
Rahim Textile Mills PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 175.20 | 179.40 | 172.00 | 175.20 | 175.20 | -1.30% | 40,497 |
| Dec 3, 2025 | 181.60 | 184.40 | 175.60 | 177.50 | 177.50 | -1.66% | 82,232 |
| Dec 2, 2025 | 180.50 | 182.00 | 176.10 | 180.50 | 180.50 | 2.50% | 31,475 |
| Dec 1, 2025 | 181.30 | 181.30 | 174.90 | 176.10 | 176.10 | -2.81% | 36,664 |
| Nov 30, 2025 | 186.90 | 186.90 | 176.60 | 181.20 | 181.20 | -0.28% | 84,230 |
| Nov 27, 2025 | 181.70 | 185.00 | 167.50 | 181.70 | 181.70 | 5.03% | 34,002 |
| Nov 26, 2025 | 173.00 | 182.30 | 171.00 | 173.00 | 173.00 | -3.35% | 37,007 |
| Nov 25, 2025 | 180.80 | 184.00 | 177.00 | 179.00 | 179.00 | -1.43% | 40,967 |
| Nov 24, 2025 | 181.60 | 188.90 | 177.90 | 181.60 | 181.60 | -1.73% | 55,665 |
| Nov 23, 2025 | 176.20 | 187.00 | 173.20 | 184.80 | 184.80 | 4.94% | 86,787 |
| Nov 20, 2025 | 176.10 | 180.00 | 172.10 | 176.10 | 176.10 | -1.45% | 61,147 |
| Nov 19, 2025 | 175.90 | 184.90 | 170.00 | 178.70 | 178.70 | 4.56% | 62,058 |
| Nov 18, 2025 | 154.70 | 170.90 | 154.70 | 170.90 | 170.90 | 9.97% | 69,999 |
| Nov 16, 2025 | 152.00 | 155.70 | 150.00 | 155.40 | 154.40 | 2.10% | 18,511 |
| Nov 13, 2025 | 154.90 | 157.00 | 145.30 | 152.20 | 151.22 | 0.33% | 35,063 |
| Nov 12, 2025 | 150.30 | 155.00 | 150.30 | 151.70 | 150.72 | -1.49% | 7,651 |
| Nov 11, 2025 | 154.00 | 157.70 | 152.00 | 154.00 | 153.01 | 0.39% | 17,803 |
| Nov 10, 2025 | 145.20 | 160.90 | 145.20 | 153.40 | 152.41 | 0.66% | 20,656 |
| Nov 9, 2025 | 157.90 | 157.90 | 145.50 | 152.40 | 151.42 | 0.73% | 26,168 |
| Nov 6, 2025 | 145.50 | 154.00 | 145.50 | 151.30 | 150.33 | 3.56% | 14,983 |
| Nov 5, 2025 | 146.00 | 149.80 | 145.30 | 146.10 | 145.16 | -0.54% | 17,745 |
| Nov 4, 2025 | 148.70 | 155.70 | 145.00 | 146.90 | 145.95 | -1.21% | 25,808 |
| Nov 3, 2025 | 157.20 | 158.70 | 147.20 | 148.70 | 147.74 | -5.29% | 27,517 |
| Nov 2, 2025 | 159.30 | 163.00 | 155.60 | 157.00 | 155.99 | -2.79% | 16,635 |
| Oct 30, 2025 | 164.00 | 167.00 | 160.30 | 161.50 | 160.46 | 0.69% | 20,745 |
| Oct 29, 2025 | 160.00 | 163.80 | 155.00 | 160.40 | 159.37 | 1.91% | 38,961 |
| Oct 28, 2025 | 160.50 | 164.90 | 155.00 | 157.40 | 156.39 | -3.20% | 17,223 |
| Oct 27, 2025 | 165.00 | 167.30 | 154.00 | 162.60 | 161.55 | -0.06% | 42,378 |
| Oct 26, 2025 | 165.00 | 170.00 | 162.00 | 162.70 | 161.65 | 1.69% | 31,534 |
| Oct 23, 2025 | 145.50 | 160.00 | 145.50 | 160.00 | 158.97 | 9.97% | 36,501 |
| Oct 22, 2025 | 146.80 | 151.00 | 145.00 | 145.50 | 144.56 | -0.89% | 12,486 |
| Oct 21, 2025 | 150.00 | 153.80 | 144.00 | 146.80 | 145.86 | 0.14% | 18,350 |
| Oct 20, 2025 | 135.20 | 148.70 | 135.20 | 146.60 | 145.66 | 2.02% | 8,258 |
| Oct 19, 2025 | 152.00 | 152.00 | 142.00 | 143.70 | 142.78 | -6.87% | 8,554 |
| Oct 16, 2025 | 156.00 | 156.00 | 149.30 | 154.30 | 153.31 | 0.92% | 14,526 |
| Oct 15, 2025 | 157.30 | 160.00 | 152.00 | 152.90 | 151.92 | -3.59% | 12,990 |
| Oct 14, 2025 | 168.00 | 170.80 | 156.00 | 158.60 | 157.58 | -4.86% | 25,989 |
| Oct 13, 2025 | 168.00 | 171.80 | 166.00 | 166.70 | 165.63 | -0.66% | 11,149 |
| Oct 12, 2025 | 165.30 | 169.90 | 165.00 | 167.80 | 166.72 | 1.15% | 19,742 |
| Oct 9, 2025 | 167.00 | 172.20 | 165.00 | 165.90 | 164.83 | -1.78% | 30,655 |
| Oct 8, 2025 | 179.10 | 179.10 | 168.00 | 168.90 | 167.81 | -2.54% | 30,385 |
| Oct 7, 2025 | 176.00 | 182.60 | 172.20 | 173.30 | 172.18 | -1.37% | 33,084 |
| Oct 6, 2025 | 180.80 | 182.00 | 175.10 | 175.70 | 174.57 | -2.12% | 29,758 |
| Oct 5, 2025 | 181.30 | 185.70 | 178.20 | 179.50 | 178.34 | -0.99% | 34,369 |
| Sep 30, 2025 | 186.30 | 188.50 | 180.20 | 181.30 | 180.13 | -2.74% | 52,630 |
| Sep 29, 2025 | 189.00 | 197.00 | 184.00 | 186.40 | 185.20 | -0.75% | 95,729 |
| Sep 28, 2025 | 182.80 | 189.00 | 176.00 | 187.80 | 186.59 | 5.45% | 104,314 |
| Sep 25, 2025 | 184.50 | 189.90 | 176.00 | 178.10 | 176.95 | -2.57% | 42,750 |
| Sep 24, 2025 | 182.00 | 184.90 | 176.90 | 182.80 | 181.62 | 3.34% | 74,690 |
| Sep 23, 2025 | 168.10 | 181.10 | 168.00 | 176.90 | 175.76 | 4.49% | 36,920 |
| Sep 22, 2025 | 166.20 | 172.00 | 165.90 | 169.30 | 168.21 | -0.18% | 18,609 |
| Sep 21, 2025 | 173.90 | 177.00 | 168.10 | 169.60 | 168.51 | -2.47% | 23,251 |
| Sep 18, 2025 | 176.50 | 176.90 | 171.50 | 173.90 | 172.78 | -1.64% | 27,137 |
| Sep 17, 2025 | 175.90 | 184.80 | 175.70 | 176.80 | 175.66 | 4.00% | 53,845 |
| Sep 16, 2025 | 171.00 | 171.90 | 166.50 | 170.00 | 168.91 | 0.47% | 30,547 |
| Sep 15, 2025 | 170.40 | 171.90 | 169.00 | 169.20 | 168.11 | -0.59% | 18,497 |
| Sep 14, 2025 | 171.50 | 175.60 | 170.00 | 170.20 | 169.10 | -0.76% | 16,904 |
| Sep 11, 2025 | 179.00 | 179.00 | 168.50 | 171.50 | 170.40 | -1.21% | 33,539 |
| Sep 10, 2025 | 179.90 | 181.80 | 172.00 | 173.60 | 172.48 | -0.23% | 30,486 |
| Sep 9, 2025 | 183.80 | 183.80 | 172.00 | 174.00 | 172.88 | -2.79% | 31,470 |
| Sep 8, 2025 | 184.00 | 187.00 | 177.30 | 179.00 | 177.85 | -2.19% | 53,558 |
| Sep 7, 2025 | 189.90 | 189.90 | 182.00 | 183.00 | 181.82 | -2.09% | 50,045 |
| Sep 4, 2025 | 189.00 | 193.50 | 186.00 | 186.90 | 185.70 | -0.85% | 62,153 |
| Sep 3, 2025 | 189.00 | 197.00 | 187.00 | 188.50 | 187.29 | -0.58% | 61,086 |
| Sep 2, 2025 | 199.00 | 202.40 | 187.30 | 189.60 | 188.38 | -2.97% | 83,387 |
| Sep 1, 2025 | 196.00 | 205.00 | 195.00 | 195.40 | 194.14 | 0.67% | 87,403 |
| Aug 31, 2025 | 188.50 | 199.10 | 187.40 | 194.10 | 192.85 | 3.80% | 69,749 |
| Aug 28, 2025 | 191.70 | 191.90 | 185.80 | 187.00 | 185.80 | 0.16% | 44,820 |
| Aug 27, 2025 | 191.80 | 192.70 | 185.20 | 186.70 | 185.50 | -1.89% | 44,116 |
| Aug 26, 2025 | 199.80 | 200.00 | 185.10 | 190.30 | 189.08 | -2.46% | 93,907 |
| Aug 25, 2025 | 206.80 | 206.90 | 193.00 | 195.10 | 193.84 | -5.61% | 93,876 |
| Aug 24, 2025 | 201.10 | 217.20 | 200.10 | 206.70 | 205.37 | 3.87% | 194,466 |
| Aug 21, 2025 | 190.00 | 203.00 | 185.30 | 199.00 | 197.72 | 7.45% | 122,528 |
| Aug 20, 2025 | 196.80 | 196.80 | 182.10 | 185.20 | 184.01 | -4.83% | 85,648 |
| Aug 19, 2025 | 196.90 | 201.90 | 193.00 | 194.60 | 193.35 | 0.46% | 93,216 |
| Aug 18, 2025 | 204.70 | 206.00 | 191.00 | 193.70 | 192.45 | -3.87% | 178,596 |
| Aug 17, 2025 | 207.50 | 215.50 | 197.10 | 201.50 | 200.20 | -2.61% | 215,422 |
| Aug 14, 2025 | 197.10 | 211.80 | 195.70 | 206.90 | 205.57 | 4.97% | 115,331 |
| Aug 13, 2025 | 205.00 | 209.80 | 195.30 | 197.10 | 195.83 | -5.33% | 137,614 |
| Aug 12, 2025 | 206.10 | 218.90 | 206.00 | 208.20 | 206.86 | 3.43% | 209,787 |
| Aug 11, 2025 | 212.80 | 212.80 | 191.00 | 201.30 | 200.00 | 1.26% | 243,536 |
| Aug 10, 2025 | 185.00 | 198.80 | 185.00 | 198.80 | 197.52 | 9.96% | 72,923 |
| Aug 7, 2025 | 166.00 | 180.80 | 166.00 | 180.80 | 179.64 | 9.98% | 138,075 |
| Aug 6, 2025 | 166.50 | 167.00 | 161.10 | 164.40 | 163.34 | 2.69% | 84,068 |
| Aug 4, 2025 | 159.60 | 163.00 | 158.90 | 160.10 | 159.07 | 0.31% | 56,202 |
| Aug 3, 2025 | 164.00 | 173.00 | 158.00 | 159.60 | 158.57 | -0.75% | 110,747 |
| Jul 31, 2025 | 176.00 | 179.80 | 155.10 | 160.80 | 159.77 | -4.06% | 164,206 |
| Jul 30, 2025 | 153.20 | 167.60 | 153.20 | 167.60 | 166.52 | 9.97% | 122,653 |
| Jul 29, 2025 | 155.00 | 155.00 | 151.10 | 152.40 | 151.42 | 0.33% | 32,631 |
| Jul 28, 2025 | 152.10 | 156.00 | 150.10 | 151.90 | 150.92 | 0.33% | 80,695 |
| Jul 27, 2025 | 152.00 | 157.00 | 150.50 | 151.40 | 150.43 | -0.26% | 41,749 |
| Jul 24, 2025 | 152.50 | 157.10 | 151.10 | 151.80 | 150.82 | 0.66% | 58,900 |
| Jul 23, 2025 | 157.80 | 162.00 | 149.80 | 150.80 | 149.83 | -2.58% | 57,612 |
| Jul 22, 2025 | 157.60 | 159.90 | 153.10 | 154.80 | 153.80 | -0.45% | 65,336 |
| Jul 21, 2025 | 145.00 | 163.00 | 145.00 | 155.50 | 154.50 | 0.91% | 73,442 |
| Jul 20, 2025 | 164.00 | 166.70 | 153.00 | 154.10 | 153.11 | -5.05% | 129,468 |
| Jul 17, 2025 | 155.00 | 171.50 | 155.00 | 162.30 | 161.26 | 1.25% | 115,510 |
| Jul 16, 2025 | 169.80 | 170.00 | 158.30 | 160.30 | 159.27 | -5.59% | 131,607 |
| Jul 15, 2025 | 170.50 | 179.90 | 165.00 | 169.80 | 168.71 | 3.66% | 187,670 |
| Jul 14, 2025 | 153.40 | 165.40 | 148.20 | 163.80 | 162.75 | 8.91% | 164,516 |