Skip to main content
RAK Ceramics (Bangladesh) Limited (DSE:RAKCERAMIC)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
21.60
-0.90 (-4.00%)
At close: Mar 8, 2026

RAK Ceramics (Bangladesh) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 8, 202621.5022.1021.5021.6021.60-4.00%79,780
Mar 5, 202622.5023.0022.5022.5022.50-2.17%65,537
Mar 4, 202623.0023.2022.6023.0023.000.88%75,135
Mar 3, 202623.4023.8022.5022.8022.80-3.80%89,418
Mar 2, 202623.9024.1023.3023.7023.700.85%227,096
Mar 1, 202623.6023.9023.3023.5023.50-4.08%112,670
Feb 26, 202624.5024.7024.2024.5024.50-1.21%243,649
Feb 24, 202625.2025.3024.8024.8023.80-1.59%394,082
Feb 23, 202625.4025.4024.9025.2024.181.20%378,296
Feb 22, 202624.5025.1024.4024.9023.901.22%120,886
Feb 19, 202625.4025.4024.6024.6023.61-3.15%158,116
Feb 18, 202625.6025.9025.3025.4024.38-0.39%293,450
Feb 17, 202625.0026.1024.8025.5024.472.00%849,584
Feb 16, 202625.3025.4024.7025.0023.99-1.19%452,648
Feb 15, 202624.4025.4024.0025.3024.285.86%1,005,732
Feb 10, 202623.5024.0023.5023.9022.941.70%197,519
Feb 9, 202623.6023.8023.3023.5022.55-0.42%394,815
Feb 8, 202623.9023.9023.5023.6022.65-0.84%56,293
Feb 5, 202623.9024.3023.6023.8022.841.71%528,645
Feb 3, 202623.6023.7023.3023.4022.46-0.43%155,524
Feb 2, 202623.5023.8023.3023.5022.55-0.42%86,109
Feb 1, 202623.6023.8023.3023.6022.651.29%121,230
Jan 29, 202623.9023.9023.2023.3022.36-1.69%81,145
Jan 28, 202623.8023.9023.5023.7022.74-95,304
Jan 27, 202623.6023.8023.4023.7022.742.60%203,579
Jan 26, 202623.4023.5022.9023.1022.17-1.28%64,155
Jan 25, 202623.7023.7023.3023.4022.460.43%85,009
Jan 22, 202623.4023.5023.2023.3022.36-74,295
Jan 21, 202623.4023.7023.2023.3022.36-146,566
Jan 20, 202623.6023.8023.2023.3022.360.43%176,852
Jan 19, 202623.6024.1023.1023.2022.26-1.28%299,719
Jan 18, 202623.0023.6022.6023.5022.551.29%91,740
Jan 15, 202623.5023.9023.0023.2022.26-1.69%188,829
Jan 14, 202622.8023.7022.8023.6022.653.96%240,092
Jan 13, 202622.8023.0022.5022.7021.780.44%57,951
Jan 12, 202622.5022.8022.0022.6021.69-0.44%149,975
Jan 11, 202623.8023.8022.5022.7021.78-4.22%168,143
Jan 8, 202624.0024.5023.4023.7022.74-0.42%201,789
Jan 7, 202622.8024.0022.8023.8022.844.39%510,483
Jan 6, 202622.9022.9022.7022.8021.880.44%121,472
Jan 5, 202622.9022.9022.5022.7021.780.44%105,376
Jan 4, 202622.5022.6021.9022.6021.692.73%264,858
Jan 1, 202622.2022.5021.8022.0021.110.46%151,236
Dec 30, 202522.0022.0021.7021.9021.02-0.45%99,374
Dec 29, 202521.7022.4021.7022.0021.112.33%251,469
Dec 28, 202521.9022.0021.4021.5020.63-169,276
Dec 24, 202521.9021.9021.5021.5020.63-0.92%117,905
Dec 23, 202522.5022.5021.7021.7020.83-0.91%68,346
Dec 22, 202521.9022.2021.8021.9021.02-80,955
Dec 21, 202521.8022.0021.5021.9021.02-44,608
Dec 18, 202522.0022.7021.8021.9021.02-0.45%142,129
Dec 17, 202523.4023.4021.9022.0021.11-1.35%78,000
Dec 15, 202522.7022.9022.3022.3021.40-2.19%66,118
Dec 14, 202523.1023.1022.8022.8021.88-67,136
Dec 11, 202522.6023.2022.6022.8021.88-64,408
Dec 10, 202523.0023.4022.6022.8021.88-0.87%17,036
Dec 9, 202522.0023.1022.0023.0022.072.22%141,161
Dec 8, 202522.0022.8022.0022.5021.591.35%32,327
Dec 7, 202522.6022.6022.1022.2021.30-1.33%38,503
Dec 4, 202522.9022.9022.5022.5021.59-1.32%59,859
Dec 3, 202523.2023.2022.7022.8021.88-39,361
Dec 2, 202522.6023.4022.4022.8021.88-0.87%81,454
Dec 1, 202522.9023.4022.8023.0022.07-1.29%102,109
Nov 30, 202523.5023.5022.8023.3022.361.30%81,707
Nov 27, 202523.1023.4022.8023.0022.070.44%51,810
Nov 26, 202523.4023.4022.8022.9021.980.44%101,946
Nov 25, 202522.7023.5022.7022.8021.88-120,283
Nov 24, 202522.1022.9022.0022.8021.884.11%135,199
Nov 23, 202521.8022.1021.5021.9021.020.46%66,703
Nov 20, 202522.4022.8021.7021.8020.92-1.80%83,075
Nov 19, 202522.3022.3021.5022.2021.302.78%84,674
Nov 18, 202521.7021.9021.3021.6020.731.89%102,709
Nov 17, 202520.6021.4020.6021.2020.351.92%14,048
Nov 16, 202521.8021.8019.3020.8019.961.46%97,425
Nov 13, 202521.3021.3019.2020.5019.67-3.76%57,433
Nov 12, 202522.2022.2021.2021.3020.44-23,650
Nov 11, 202523.1023.1021.1021.3020.440.95%14,955
Nov 10, 202521.5021.5021.0021.1020.25-1.40%55,551
Nov 9, 202522.1022.1021.3021.4020.54-3.17%34,372
Nov 6, 202521.8022.3021.3022.1021.211.38%43,676
Nov 5, 202522.8022.8021.7021.8020.92-2.24%103,298
Nov 4, 202523.3023.5022.0022.3021.40-2.19%78,133
Nov 3, 202522.8023.6022.7022.8021.88-2.98%119,978
Nov 2, 202523.2023.8023.2023.5022.550.43%102,129
Oct 30, 202523.9023.9023.0023.4022.461.30%143,469
Oct 29, 202523.5023.9023.0023.1022.17-0.43%92,371
Oct 28, 202523.9024.4023.2023.2022.26-2.52%60,925
Oct 27, 202523.4023.9023.4023.8022.842.15%56,643
Oct 26, 202524.4024.4023.0023.3022.36-1.27%109,410
Oct 23, 202523.8024.1023.4023.6022.65-0.84%25,159
Oct 22, 202523.7024.1023.3023.8022.840.85%82,411
Oct 21, 202522.9024.2022.9023.6022.651.29%101,840
Oct 20, 202522.5023.8021.6023.3022.365.91%94,332
Oct 19, 202522.1022.4021.5022.0021.11-0.90%110,277
Oct 16, 202522.3022.8021.8022.2021.30-0.45%161,766
Oct 15, 202523.9023.9021.6022.3021.40-5.91%173,146
Oct 14, 202524.2024.2023.6023.7022.74-1.25%99,179
Oct 13, 202524.1024.1023.8024.0023.031.27%40,898
Oct 12, 202523.7024.7023.6023.7022.74-2.47%92,548
Oct 9, 202524.5024.5023.7024.3023.320.83%118,364