Rahim Textile Mills PLC. (DSE:RAHIMTEXT)
Bangladesh
· Delayed Price · Currency is BDT 187.10
+6.80 (3.77%)
At close: Mar 9, 2026
Rahim Textile Mills PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 187.10 | 194.00 | 180.00 | 187.10 | 187.10 | 3.77% | 17,509 |
| Mar 8, 2026 | 187.20 | 190.30 | 179.00 | 180.30 | 180.30 | -5.60% | 23,452 |
| Mar 5, 2026 | 195.10 | 195.10 | 187.10 | 191.00 | 191.00 | -2.10% | 14,180 |
| Mar 4, 2026 | 189.20 | 202.90 | 189.20 | 195.10 | 195.10 | -0.66% | 45,213 |
| Mar 3, 2026 | 212.00 | 216.60 | 194.00 | 196.40 | 196.40 | -7.58% | 39,715 |
| Mar 2, 2026 | 210.00 | 215.20 | 205.20 | 212.50 | 212.50 | 2.56% | 25,850 |
| Mar 1, 2026 | 210.10 | 213.60 | 205.00 | 207.20 | 207.20 | -3.67% | 42,116 |
| Feb 26, 2026 | 215.10 | 219.20 | 213.60 | 215.10 | 215.10 | -0.14% | 52,103 |
| Feb 25, 2026 | 220.00 | 221.50 | 214.90 | 215.40 | 215.40 | -2.05% | 52,554 |
| Feb 24, 2026 | 227.80 | 227.80 | 218.50 | 219.90 | 219.90 | -2.22% | 48,620 |
| Feb 23, 2026 | 225.00 | 225.90 | 221.60 | 224.90 | 224.90 | 1.26% | 29,057 |
| Feb 22, 2026 | 223.00 | 227.00 | 219.50 | 222.10 | 222.10 | -0.22% | 41,774 |
| Feb 19, 2026 | 222.60 | 228.10 | 221.20 | 222.60 | 222.60 | -1.81% | 50,816 |
| Feb 18, 2026 | 234.40 | 234.40 | 225.80 | 226.70 | 226.70 | -2.41% | 48,044 |
| Feb 17, 2026 | 232.00 | 238.50 | 229.90 | 232.30 | 232.30 | 1.93% | 101,326 |
| Feb 16, 2026 | 226.30 | 230.80 | 225.10 | 227.90 | 227.90 | 0.49% | 142,647 |
| Feb 15, 2026 | 228.20 | 232.00 | 225.30 | 226.80 | 226.80 | 0.44% | 56,768 |
| Feb 10, 2026 | 229.90 | 231.30 | 225.00 | 225.80 | 225.80 | -0.35% | 58,968 |
| Feb 9, 2026 | 223.90 | 230.80 | 223.30 | 226.60 | 226.60 | 2.77% | 51,358 |
| Feb 8, 2026 | 225.10 | 231.00 | 218.00 | 220.50 | 220.50 | -4.30% | 76,706 |
| Feb 5, 2026 | 242.10 | 244.70 | 222.90 | 230.40 | 230.40 | -5.11% | 65,064 |
| Feb 3, 2026 | 241.00 | 247.00 | 239.70 | 242.80 | 242.80 | 1.00% | 85,445 |
| Feb 2, 2026 | 244.60 | 244.60 | 239.40 | 240.40 | 240.40 | -0.83% | 43,694 |
| Feb 1, 2026 | 252.90 | 253.00 | 241.00 | 242.40 | 242.40 | -2.92% | 52,832 |
| Jan 29, 2026 | 249.70 | 253.00 | 248.00 | 249.70 | 249.70 | -0.28% | 47,821 |
| Jan 28, 2026 | 250.40 | 253.90 | 250.00 | 250.40 | 250.40 | -0.16% | 84,163 |
| Jan 27, 2026 | 250.80 | 255.00 | 245.50 | 250.80 | 250.80 | -0.56% | 108,324 |
| Jan 26, 2026 | 258.00 | 261.70 | 246.00 | 252.20 | 252.20 | -2.55% | 152,677 |
| Jan 25, 2026 | 267.00 | 268.00 | 255.00 | 258.80 | 258.80 | -2.67% | 112,528 |
| Jan 22, 2026 | 265.90 | 271.90 | 251.20 | 265.90 | 265.90 | 4.15% | 116,480 |
| Jan 21, 2026 | 251.00 | 258.70 | 242.50 | 255.30 | 255.30 | 2.70% | 102,654 |
| Jan 20, 2026 | 243.40 | 251.80 | 239.10 | 248.60 | 248.60 | 1.51% | 129,245 |
| Jan 19, 2026 | 253.00 | 257.90 | 242.10 | 244.90 | 244.90 | -1.53% | 133,268 |
| Jan 18, 2026 | 232.10 | 248.70 | 230.20 | 248.70 | 248.70 | 8.75% | 178,527 |
| Jan 15, 2026 | 224.00 | 232.00 | 216.10 | 228.70 | 228.70 | 4.19% | 111,144 |
| Jan 14, 2026 | 219.50 | 223.20 | 217.70 | 219.50 | 219.50 | -1.26% | 67,839 |
| Jan 13, 2026 | 228.00 | 228.00 | 221.00 | 222.30 | 222.30 | -0.76% | 72,969 |
| Jan 12, 2026 | 222.70 | 226.00 | 221.70 | 224.00 | 224.00 | -0.75% | 83,259 |
| Jan 11, 2026 | 231.40 | 232.50 | 225.30 | 225.70 | 225.70 | -2.51% | 108,236 |
| Jan 8, 2026 | 228.90 | 238.90 | 227.20 | 231.50 | 231.50 | 2.07% | 231,528 |
| Jan 7, 2026 | 226.40 | 229.80 | 225.00 | 226.80 | 226.80 | 0.31% | 66,722 |
| Jan 6, 2026 | 224.00 | 232.50 | 218.20 | 226.10 | 226.10 | 2.77% | 143,230 |
| Jan 5, 2026 | 220.00 | 222.50 | 217.40 | 220.00 | 220.00 | - | 73,530 |
| Jan 4, 2026 | 226.80 | 228.00 | 214.10 | 220.00 | 220.00 | -3.00% | 118,490 |
| Jan 1, 2026 | 226.80 | 229.20 | 213.30 | 226.80 | 226.80 | 2.25% | 90,791 |
| Dec 30, 2025 | 224.40 | 230.80 | 220.10 | 221.80 | 221.80 | -1.86% | 101,958 |
| Dec 29, 2025 | 220.40 | 232.90 | 220.40 | 226.00 | 226.00 | 0.85% | 148,180 |
| Dec 28, 2025 | 229.20 | 233.80 | 223.00 | 224.10 | 224.10 | -2.40% | 131,235 |
| Dec 24, 2025 | 231.80 | 234.90 | 225.00 | 229.60 | 229.60 | -1.03% | 116,755 |
| Dec 23, 2025 | 250.70 | 251.00 | 229.00 | 232.00 | 232.00 | 0.52% | 522,755 |
| Dec 22, 2025 | 220.00 | 230.80 | 220.00 | 230.80 | 230.80 | 8.71% | 70,028 |
| Dec 21, 2025 | 191.70 | 212.30 | 191.30 | 212.30 | 212.30 | 10.00% | 192,130 |
| Dec 18, 2025 | 190.60 | 195.20 | 189.00 | 193.00 | 193.00 | 2.28% | 159,485 |
| Dec 17, 2025 | 188.00 | 191.90 | 183.00 | 188.70 | 188.70 | 2.72% | 121,797 |
| Dec 15, 2025 | 190.50 | 190.50 | 183.30 | 183.70 | 183.70 | -2.91% | 46,778 |
| Dec 14, 2025 | 180.50 | 194.70 | 180.50 | 189.20 | 189.20 | 2.38% | 112,548 |
| Dec 11, 2025 | 181.60 | 186.80 | 179.10 | 184.80 | 184.80 | 1.37% | 79,582 |
| Dec 10, 2025 | 187.50 | 188.80 | 180.00 | 182.30 | 182.30 | -2.57% | 35,546 |
| Dec 9, 2025 | 187.00 | 193.50 | 186.30 | 187.10 | 187.10 | 0.27% | 59,929 |
| Dec 8, 2025 | 186.60 | 192.90 | 172.00 | 186.60 | 186.60 | 5.48% | 71,985 |
| Dec 7, 2025 | 172.10 | 178.10 | 172.10 | 176.90 | 176.90 | 0.97% | 28,152 |
| 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 |