Renwick, Jajneswar & Co. (Bd) Ltd. (DSE:RENWICKJA)
Bangladesh
· Delayed Price · Currency is BDT 530.60
-7.00 (-1.30%)
At close: Dec 4, 2025
DSE:RENWICKJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 537.60 | 545.00 | 520.00 | 530.60 | 530.60 | -1.30% | 41 |
| Dec 3, 2025 | 549.70 | 549.80 | 530.10 | 537.60 | 537.60 | 0.22% | 566 |
| Dec 2, 2025 | 512.00 | 543.40 | 511.90 | 536.40 | 536.40 | 6.11% | 1,217 |
| Dec 1, 2025 | 515.00 | 519.00 | 495.50 | 505.50 | 505.50 | 3.29% | 263 |
| Nov 30, 2025 | 487.70 | 498.00 | 471.00 | 489.40 | 489.40 | 0.35% | 317 |
| Nov 27, 2025 | 498.00 | 498.00 | 461.20 | 487.70 | 487.70 | -2.42% | 359 |
| Nov 26, 2025 | 499.80 | 499.80 | 499.80 | 499.80 | 499.80 | -0.04% | 1 |
| Nov 25, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0.81% | 2 |
| Nov 24, 2025 | 496.00 | 502.10 | 490.00 | 496.00 | 496.00 | 1.22% | 757 |
| Nov 23, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 4.10% | 50 |
| Nov 20, 2025 | 470.70 | 470.70 | 470.60 | 470.70 | 470.70 | -3.51% | 48 |
| Nov 19, 2025 | 484.20 | 491.00 | 484.20 | 487.80 | 487.80 | 0.74% | 153 |
| Nov 18, 2025 | 485.00 | 485.00 | 481.00 | 484.20 | 484.20 | 2.22% | 268 |
| Nov 17, 2025 | 473.00 | 479.00 | 473.00 | 473.70 | 473.70 | 0.30% | 160 |
| Nov 16, 2025 | 472.20 | 481.40 | 472.00 | 472.30 | 472.30 | -2.05% | 73 |
| Nov 12, 2025 | 488.00 | 488.00 | 480.00 | 482.20 | 482.20 | -1.11% | 436 |
| Nov 11, 2025 | 504.00 | 504.00 | 482.00 | 487.60 | 487.60 | -1.49% | 705 |
| Nov 10, 2025 | 488.40 | 515.00 | 485.20 | 495.00 | 495.00 | 1.35% | 862 |
| Nov 9, 2025 | 488.30 | 488.50 | 488.20 | 488.40 | 488.40 | 0.21% | 760 |
| Nov 6, 2025 | 501.00 | 501.00 | 481.10 | 487.40 | 487.40 | -4.51% | 240 |
| Nov 5, 2025 | 519.90 | 519.90 | 510.00 | 510.40 | 510.40 | 4.25% | 26 |
| Nov 4, 2025 | 513.90 | 514.00 | 485.00 | 489.60 | 489.60 | -0.20% | 251 |
| Nov 3, 2025 | 521.00 | 521.00 | 488.00 | 490.60 | 490.60 | -7.00% | 425 |
| Nov 2, 2025 | 539.00 | 545.00 | 520.20 | 527.50 | 527.50 | -2.17% | 138 |
| Oct 30, 2025 | 547.70 | 547.70 | 539.00 | 539.20 | 539.20 | 0.04% | 42 |
| Oct 29, 2025 | 539.00 | 539.00 | 539.00 | 539.00 | 539.00 | 0.15% | 3 |
| Oct 28, 2025 | 545.10 | 556.00 | 535.10 | 538.20 | 538.20 | -1.54% | 92 |
| Oct 26, 2025 | 553.60 | 556.00 | 540.20 | 546.60 | 546.60 | -1.23% | 264 |
| Oct 23, 2025 | 574.80 | 579.80 | 550.00 | 553.40 | 553.40 | -1.95% | 268 |
| Oct 21, 2025 | 590.00 | 590.00 | 560.20 | 564.40 | 564.40 | -3.57% | 198 |
| Oct 20, 2025 | 585.20 | 594.80 | 585.00 | 585.30 | 585.30 | -0.65% | 53 |
| Oct 19, 2025 | 590.90 | 597.90 | 582.10 | 589.10 | 589.10 | -1.87% | 69 |
| Oct 16, 2025 | 601.10 | 601.10 | 600.00 | 600.30 | 600.30 | -0.12% | 40 |
| Oct 15, 2025 | 600.10 | 601.00 | 600.10 | 601.00 | 601.00 | -1.07% | 21 |
| Oct 14, 2025 | 624.00 | 624.00 | 601.00 | 607.50 | 607.50 | 2.31% | 57 |
| Oct 13, 2025 | 590.10 | 615.10 | 590.00 | 593.80 | 593.80 | -3.38% | 43 |
| Oct 12, 2025 | 618.00 | 618.00 | 612.00 | 614.60 | 614.60 | -0.50% | 18 |
| Oct 9, 2025 | 617.70 | 617.70 | 617.70 | 617.70 | 617.70 | - | 1 |
| Oct 8, 2025 | 624.80 | 624.80 | 615.20 | 617.70 | 617.70 | -1.26% | 20 |
| Oct 7, 2025 | 638.80 | 638.80 | 615.10 | 625.60 | 625.60 | -2.10% | 101 |
| Oct 6, 2025 | 635.30 | 650.00 | 635.30 | 639.00 | 639.00 | 0.58% | 4 |
| Oct 5, 2025 | 635.10 | 636.00 | 635.10 | 635.30 | 635.30 | -0.09% | 20 |
| Sep 30, 2025 | 644.00 | 644.90 | 635.20 | 635.90 | 635.90 | -1.65% | 120 |
| Sep 29, 2025 | 660.00 | 660.00 | 637.50 | 646.60 | 646.60 | 1.48% | 37 |
| Sep 28, 2025 | 638.00 | 638.00 | 635.00 | 637.20 | 637.20 | -1.18% | 66 |
| Sep 25, 2025 | 635.00 | 663.90 | 635.00 | 644.80 | 644.80 | -0.14% | 541 |
| Sep 24, 2025 | 638.00 | 650.00 | 635.00 | 645.70 | 645.70 | -1.42% | 53 |
| Sep 23, 2025 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 3.62% | 3 |
| Sep 22, 2025 | 632.10 | 632.10 | 632.10 | 632.10 | 632.10 | -2.96% | 9 |
| Sep 21, 2025 | 653.00 | 653.00 | 650.00 | 651.40 | 651.40 | -2.16% | 38 |
| Sep 18, 2025 | 697.90 | 697.90 | 657.10 | 665.80 | 665.80 | -0.63% | 78 |
| Sep 17, 2025 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 0.75% | 1 |
| Sep 16, 2025 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | -0.34% | 10 |
| Sep 15, 2025 | 669.30 | 670.00 | 665.00 | 667.30 | 667.30 | 0.47% | 95 |
| Sep 14, 2025 | 663.00 | 666.00 | 660.30 | 664.20 | 664.20 | -0.26% | 182 |
| Sep 11, 2025 | 666.00 | 666.00 | 665.80 | 665.90 | 665.90 | 0.05% | 36 |
| Sep 10, 2025 | 665.20 | 669.70 | 664.00 | 665.60 | 665.60 | 0.03% | 60 |
| Sep 9, 2025 | 663.20 | 694.20 | 663.20 | 665.40 | 665.40 | 0.11% | 431 |
| Sep 8, 2025 | 663.70 | 670.00 | 663.50 | 664.70 | 664.70 | 0.20% | 42 |
| Sep 7, 2025 | 705.00 | 705.00 | 661.90 | 663.40 | 663.40 | -1.01% | 241 |
| Sep 4, 2025 | 675.90 | 675.90 | 667.20 | 670.20 | 670.20 | -1.53% | 93 |
| Sep 3, 2025 | 684.50 | 684.50 | 680.00 | 680.60 | 680.60 | 1.93% | 8 |
| Sep 2, 2025 | 695.70 | 695.70 | 665.00 | 667.70 | 667.70 | -0.91% | 146 |
| Sep 1, 2025 | 666.00 | 696.40 | 666.00 | 673.80 | 673.80 | 1.05% | 39 |
| Aug 31, 2025 | 671.00 | 671.00 | 666.00 | 666.80 | 666.80 | 0.73% | 34 |
| Aug 28, 2025 | 695.00 | 696.00 | 659.00 | 662.00 | 662.00 | 0.70% | 322 |
| Aug 27, 2025 | 689.80 | 689.80 | 653.10 | 657.40 | 657.40 | -3.76% | 17 |
| Aug 26, 2025 | 700.00 | 700.00 | 670.00 | 683.10 | 683.10 | -1.81% | 2,056 |
| Aug 25, 2025 | 695.00 | 699.00 | 695.00 | 695.70 | 695.70 | -0.56% | 12 |
| Aug 24, 2025 | 720.00 | 720.00 | 679.00 | 699.60 | 699.60 | 1.36% | 389 |
| Aug 21, 2025 | 666.60 | 691.00 | 666.60 | 690.20 | 690.20 | 3.85% | 258 |
| Aug 20, 2025 | 680.00 | 691.00 | 657.10 | 664.60 | 664.60 | -4.26% | 895 |
| Aug 19, 2025 | 690.00 | 700.00 | 690.00 | 694.20 | 694.20 | 0.09% | 255 |
| Aug 18, 2025 | 710.00 | 740.50 | 687.00 | 693.60 | 693.60 | 0.68% | 296 |
| Aug 17, 2025 | 690.00 | 690.00 | 688.60 | 688.90 | 688.90 | 0.25% | 41 |
| Aug 14, 2025 | 698.00 | 698.00 | 685.00 | 687.20 | 687.20 | 2.32% | 12 |
| Aug 13, 2025 | 667.10 | 678.20 | 667.10 | 671.60 | 671.60 | 0.95% | 250 |
| Aug 12, 2025 | 685.10 | 685.10 | 665.10 | 665.30 | 665.30 | -2.71% | 657 |
| Aug 11, 2025 | 700.00 | 700.00 | 675.00 | 683.80 | 683.80 | -2.51% | 221 |
| Aug 10, 2025 | 708.00 | 708.00 | 699.50 | 701.40 | 701.40 | 2.94% | 75 |
| Aug 7, 2025 | 696.60 | 700.80 | 677.00 | 681.40 | 681.40 | -2.17% | 156 |
| Aug 6, 2025 | 704.90 | 704.90 | 685.00 | 696.50 | 696.50 | -1.00% | 237 |
| Aug 4, 2025 | 694.00 | 724.00 | 679.90 | 703.50 | 703.50 | 3.50% | 200 |
| Aug 3, 2025 | 680.00 | 681.00 | 676.30 | 679.70 | 679.70 | 0.74% | 58 |
| Jul 31, 2025 | 676.00 | 680.00 | 673.00 | 674.70 | 674.70 | -1.53% | 184 |
| Jul 30, 2025 | 712.90 | 712.90 | 678.10 | 685.20 | 685.20 | 0.65% | 453 |
| Jul 29, 2025 | 680.00 | 684.00 | 664.10 | 680.80 | 680.80 | -1.00% | 213 |
| Jul 28, 2025 | 695.00 | 695.00 | 680.00 | 687.70 | 687.70 | 1.22% | 209 |
| Jul 27, 2025 | 698.00 | 698.00 | 673.00 | 679.40 | 679.40 | -2.31% | 55 |
| Jul 24, 2025 | 708.50 | 708.50 | 680.00 | 695.50 | 695.50 | 0.96% | 51 |
| Jul 23, 2025 | 702.00 | 729.90 | 660.00 | 688.90 | 688.90 | -0.59% | 112 |
| Jul 22, 2025 | 733.90 | 734.50 | 692.10 | 693.00 | 693.00 | -5.48% | 5,503 |
| Jul 21, 2025 | 700.00 | 740.00 | 697.00 | 733.20 | 733.20 | 1.51% | 2,325 |
| Jul 20, 2025 | 749.50 | 749.50 | 695.00 | 722.30 | 722.30 | -2.23% | 10 |
| Jul 17, 2025 | 745.00 | 745.00 | 691.30 | 738.80 | 738.80 | 0.41% | 4,123 |
| Jul 16, 2025 | 738.00 | 750.00 | 687.50 | 735.80 | 735.80 | 1.38% | 1,057 |
| Jul 15, 2025 | 719.50 | 729.00 | 682.00 | 725.80 | 725.80 | 4.82% | 11,366 |
| Jul 14, 2025 | 698.90 | 699.00 | 670.00 | 692.40 | 692.40 | -0.70% | 201 |
| Jul 13, 2025 | 685.00 | 699.00 | 666.00 | 697.30 | 697.30 | 1.97% | 690 |
| Jul 10, 2025 | 687.00 | 687.00 | 648.00 | 683.80 | 683.80 | 2.40% | 790 |