Renwick, Jajneswar & Co. (Bd) Ltd. (DSE:RENWICKJA)
Bangladesh
· Delayed Price · Currency is BDT 532.10
-16.70 (-3.04%)
At close: Mar 5, 2026
DSE:RENWICKJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 532.10 | 560.00 | 530.00 | 532.10 | 532.10 | -3.04% | 162 |
| Mar 4, 2026 | 548.80 | 574.50 | 540.00 | 548.80 | 548.80 | -4.47% | 79 |
| Mar 3, 2026 | 574.50 | 589.00 | 537.30 | 574.50 | 574.50 | -1.08% | 1,303 |
| Mar 2, 2026 | 599.90 | 599.90 | 558.00 | 580.80 | 580.80 | -2.06% | 698 |
| Mar 1, 2026 | 521.00 | 595.00 | 521.00 | 593.00 | 593.00 | 7.14% | 2,061 |
| Feb 26, 2026 | 526.70 | 553.60 | 526.70 | 553.50 | 553.50 | 7.48% | 2,528 |
| Feb 25, 2026 | 515.00 | 521.00 | 484.50 | 515.00 | 515.00 | 7.49% | 2,591 |
| Feb 24, 2026 | 479.10 | 480.00 | 472.00 | 479.10 | 479.10 | 0.36% | 315 |
| Feb 23, 2026 | 477.00 | 478.00 | 466.00 | 477.40 | 477.40 | 0.08% | 178 |
| Feb 22, 2026 | 476.40 | 477.00 | 476.40 | 477.00 | 477.00 | 0.85% | 520 |
| Feb 18, 2026 | 476.50 | 476.80 | 469.00 | 473.00 | 473.00 | -0.67% | 361 |
| Feb 17, 2026 | 473.10 | 480.00 | 473.10 | 476.20 | 476.20 | 0.66% | 212 |
| Feb 16, 2026 | 467.30 | 478.00 | 467.30 | 473.10 | 473.10 | 1.46% | 429 |
| Feb 15, 2026 | 460.40 | 470.00 | 460.40 | 466.30 | 466.30 | -0.64% | 183 |
| Feb 10, 2026 | 479.90 | 479.90 | 468.20 | 469.30 | 469.30 | 3.51% | 206 |
| Feb 9, 2026 | 455.20 | 460.00 | 450.10 | 453.40 | 453.40 | -2.12% | 740 |
| Feb 8, 2026 | 465.00 | 465.80 | 462.50 | 463.20 | 463.20 | 0.30% | 506 |
| Feb 5, 2026 | 489.40 | 489.40 | 460.00 | 461.80 | 461.80 | -1.51% | 284 |
| Feb 3, 2026 | 465.00 | 474.80 | 458.00 | 468.90 | 468.90 | 2.90% | 595 |
| Feb 2, 2026 | 456.60 | 456.60 | 455.00 | 455.70 | 455.70 | -0.26% | 283 |
| Feb 1, 2026 | 460.80 | 460.80 | 455.00 | 456.90 | 456.90 | -1.19% | 600 |
| Jan 29, 2026 | 463.00 | 463.00 | 462.00 | 462.40 | 462.40 | -2.80% | 155 |
| Jan 28, 2026 | 481.60 | 481.60 | 460.00 | 475.70 | 475.70 | -1.23% | 246 |
| Jan 27, 2026 | 445.90 | 490.00 | 445.90 | 481.60 | 481.60 | 5.29% | 477 |
| Jan 26, 2026 | 440.00 | 464.80 | 430.20 | 457.40 | 457.40 | -1.66% | 156 |
| Jan 25, 2026 | 475.80 | 475.80 | 462.00 | 465.10 | 465.10 | 1.15% | 90 |
| Jan 22, 2026 | 460.00 | 470.00 | 451.40 | 459.80 | 459.80 | 0.37% | 393 |
| Jan 21, 2026 | 437.00 | 462.60 | 437.00 | 458.10 | 458.10 | 0.48% | 315 |
| Jan 20, 2026 | 455.90 | 459.10 | 450.00 | 455.90 | 455.90 | -0.65% | 351 |
| Jan 19, 2026 | 422.50 | 468.90 | 422.50 | 458.90 | 458.90 | 0.28% | 389 |
| Jan 18, 2026 | 468.80 | 468.80 | 426.40 | 457.60 | 457.60 | -1.84% | 802 |
| Jan 15, 2026 | 466.20 | 474.70 | 465.00 | 466.20 | 466.20 | -1.60% | 68 |
| Jan 14, 2026 | 474.40 | 474.40 | 473.00 | 473.80 | 473.80 | -0.19% | 120 |
| Jan 13, 2026 | 473.20 | 476.50 | 473.20 | 474.70 | 474.70 | 0.34% | 43 |
| Jan 12, 2026 | 473.00 | 473.30 | 473.00 | 473.10 | 473.10 | 0.19% | 137 |
| Jan 11, 2026 | 472.00 | 473.00 | 472.00 | 472.20 | 472.20 | -2.64% | 131 |
| Jan 8, 2026 | 485.00 | 486.00 | 484.90 | 485.00 | 485.00 | 1.96% | 275 |
| Jan 7, 2026 | 475.70 | 488.90 | 465.60 | 475.70 | 475.70 | 0.91% | 1,056 |
| Jan 6, 2026 | 471.00 | 480.90 | 470.00 | 471.40 | 471.40 | -1.03% | 332 |
| Jan 5, 2026 | 476.30 | 481.30 | 476.10 | 476.30 | 476.30 | -1.02% | 80 |
| Jan 4, 2026 | 479.80 | 484.50 | 479.80 | 481.20 | 481.20 | 0.73% | 213 |
| Jan 1, 2026 | 488.80 | 488.80 | 469.00 | 477.70 | 477.70 | -0.62% | 1,434 |
| Dec 30, 2025 | 490.00 | 490.00 | 477.10 | 480.70 | 480.70 | -3.18% | 225 |
| Dec 29, 2025 | 497.90 | 497.90 | 495.00 | 496.50 | 496.50 | 0.42% | 55 |
| Dec 28, 2025 | 495.00 | 495.00 | 493.60 | 494.40 | 494.40 | 1.39% | 50 |
| Dec 24, 2025 | 515.00 | 524.90 | 485.20 | 487.60 | 487.60 | -5.41% | 1,029 |
| Dec 23, 2025 | 554.90 | 554.90 | 515.40 | 515.50 | 515.50 | -7.47% | 1,210 |
| Dec 22, 2025 | 540.00 | 559.00 | 540.00 | 557.10 | 557.10 | 7.13% | 500 |
| Dec 21, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | -2.16% | 20 |
| Dec 18, 2025 | 531.50 | 540.00 | 530.00 | 531.50 | 531.50 | -4.10% | 129 |
| Dec 17, 2025 | 554.20 | 578.80 | 544.00 | 554.20 | 554.20 | 2.48% | 378 |
| Dec 15, 2025 | 540.80 | 542.10 | 540.50 | 540.80 | 540.80 | -3.08% | 27 |
| Dec 14, 2025 | 590.00 | 590.00 | 558.00 | 558.00 | 558.00 | -7.49% | 405 |
| Dec 11, 2025 | 568.40 | 615.70 | 550.00 | 603.20 | 603.20 | 5.31% | 1,287 |
| Dec 10, 2025 | 561.00 | 574.00 | 561.00 | 572.80 | 572.80 | -2.17% | 406 |
| Dec 9, 2025 | 585.50 | 585.50 | 550.00 | 585.50 | 585.50 | 7.49% | 1,969 |
| Dec 8, 2025 | 544.70 | 546.50 | 535.00 | 544.70 | 544.70 | 7.14% | 1,605 |
| Dec 7, 2025 | 537.70 | 541.60 | 505.00 | 508.40 | 508.40 | -4.18% | 788 |
| 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 |