DSE : RAHIMTEXT
Rahim Textile Mills PLC. — Price history
Textile Mill Products · Bangladesh
Last price 169.3 BDT (At close: Oct 29, 2026) · Market cap 1.60B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Rahim Textile Mills PLC. (RAHIMTEXT) closed at 169.3 BDT on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 170 | 174.5 | 168 | 169.3 | 9,273 | -0.82% |
| 2026-10-28 | 167.2 | 173 | 167.2 | 170.7 | 9,741 | +0.47% |
| 2026-10-27 | 175 | 180.9 | 168 | 169.9 | 15,763 | -2.69% |
| 2026-10-26 | 182.9 | 182.9 | 174 | 174.6 | 4,752 | -3.00% |
| 2026-10-25 | 180 | 183 | 177 | 180 | 9,478 | +0.00% |
| 2026-10-19 | 174.5 | 180.9 | 174.5 | 180 | 13,576 | +5.82% |
| 2026-10-17 | 177.1 | 178 | 169.9 | 170.1 | 8,956 | -2.58% |
| 2026-10-15 | 174.9 | 179 | 172 | 174.6 | 10,472 | +1.45% |
| 2026-10-14 | 174 | 177.9 | 171 | 172.1 | 15,845 | -1.49% |
| 2026-10-13 | 175.5 | 182.8 | 173.7 | 174.7 | 13,299 | -1.02% |
| 2026-10-12 | 176.5 | 184.9 | 176 | 176.5 | 17,843 | -3.71% |
| 2026-10-11 | 192.9 | 192.9 | 182.2 | 183.3 | 21,993 | -3.37% |
| 2026-10-08 | 189.5 | 193 | 188.3 | 189.7 | 27,816 | +0.58% |
| 2026-10-07 | 181.1 | 189.4 | 180.2 | 188.6 | 33,755 | +4.26% |
| 2026-10-06 | 185 | 185 | 180.7 | 180.9 | 5,809 | +0.39% |
| 2026-10-05 | 180.2 | 184.5 | 180 | 180.2 | 8,383 | -0.11% |
| 2026-10-04 | 180 | 186 | 179.8 | 180.4 | 23,615 | -0.06% |
| 2026-10-01 | 179.8 | 185.1 | 179.8 | 180.5 | 3,702 | -0.72% |
| 2026-09-30 | 180.2 | 183.8 | 180.2 | 181.8 | 3,837 | +0.89% |
| 2026-09-29 | 180.1 | 184.8 | 178.2 | 180.2 | 5,537 | -0.33% |
| 2026-09-28 | 180.7 | 184.8 | 180.4 | 180.8 | 11,964 | -0.60% |
| 2026-09-27 | 180.5 | 186.2 | 180.5 | 181.9 | 9,115 | -0.49% |
| 2026-09-24 | 186.1 | 187.6 | 182 | 182.8 | 8,563 | -1.40% |
| 2026-09-23 | 185.4 | 186.8 | 183 | 185.4 | 10,696 | +2.66% |
| 2026-09-22 | 180.6 | 184.7 | 180 | 180.6 | 21,036 | -0.06% |
| 2026-09-21 | 190 | 190 | 180 | 180.7 | 17,307 | -3.06% |
| 2026-09-20 | 196.9 | 196.9 | 185.2 | 186.4 | 17,460 | -1.69% |
| 2026-09-17 | 183.6 | 192 | 183.6 | 189.6 | 21,112 | +3.38% |
| 2026-09-16 | 179.9 | 184.9 | 172.3 | 183.4 | 20,085 | +5.04% |
| 2026-09-15 | 175 | 178 | 166.3 | 174.6 | 22,146 | +3.99% |
| 2026-09-14 | 160 | 180 | 160 | 167.9 | 16,209 | -3.34% |
| 2026-09-13 | 182.7 | 182.8 | 173.1 | 173.7 | 10,545 | -4.93% |
| 2026-09-10 | 183.2 | 187.9 | 181 | 182.7 | 6,864 | -0.22% |
| 2026-09-09 | 187.9 | 187.9 | 181 | 183.1 | 5,454 | +0.00% |
| 2026-09-08 | 193.2 | 193.3 | 183 | 183.1 | 11,644 | -2.09% |
| 2026-09-07 | 193.5 | 193.5 | 181.6 | 187 | 10,252 | -1.16% |
| 2026-09-06 | 197.2 | 197.4 | 181.4 | 189.2 | 19,268 | -4.64% |
| 2026-09-03 | 198.4 | 206.9 | 197 | 198.4 | 6,638 | -0.90% |
| 2026-09-02 | 200.2 | 200.9 | 194.3 | 200.2 | 11,144 | +2.82% |
| 2026-09-01 | 190 | 199.7 | 190 | 194.7 | 6,650 | +0.72% |
| 2026-08-31 | 194 | 201 | 193 | 193.3 | 6,059 | -1.78% |
| 2026-08-30 | 197.2 | 199.4 | 196 | 196.8 | 3,846 | -1.25% |
| 2026-08-27 | 194.7 | 203.6 | 194.7 | 199.3 | 7,301 | +1.32% |
| 2026-08-25 | 197 | 201 | 196 | 196.7 | 10,063 | -0.41% |
| 2026-08-24 | 197.5 | 205.1 | 195.2 | 197.5 | 22,169 | -3.38% |
| 2026-08-23 | 211.7 | 212.8 | 203 | 204.4 | 10,464 | -1.30% |
| 2026-08-20 | 213.8 | 213.8 | 206.7 | 207.1 | 16,435 | -0.86% |
| 2026-08-19 | 208.9 | 211.9 | 208 | 208.9 | 16,665 | -0.33% |
| 2026-08-18 | 209.9 | 218.8 | 208 | 209.6 | 29,617 | -0.14% |
| 2026-08-17 | 200.5 | 217.8 | 200.5 | 209.9 | 29,744 | -3.49% |
| 2026-08-16 | 223.8 | 223.8 | 216.9 | 217.5 | 46,283 | -0.28% |
| 2026-08-13 | 218.1 | 225.7 | 210 | 218.1 | 101,715 | +2.20% |
| 2026-08-12 | 213.4 | 218.6 | 212.7 | 213.4 | 22,545 | -0.14% |
| 2026-08-11 | 213.7 | 217 | 213 | 213.7 | 18,136 | -0.84% |
| 2026-08-10 | 218.6 | 221 | 213.8 | 215.5 | 17,060 | -1.28% |
| 2026-08-09 | 211.9 | 218.9 | 211.9 | 218.3 | 43,595 | +3.75% |
| 2026-08-06 | 212 | 213.9 | 208.5 | 210.4 | 26,224 | +0.72% |
| 2026-08-04 | 208.9 | 212.7 | 208 | 208.9 | 9,871 | -0.33% |
| 2026-08-03 | 208.1 | 213.4 | 208.1 | 209.6 | 14,196 | -0.76% |
| 2026-08-02 | 207 | 213.7 | 207 | 211.2 | 7,910 | +0.28% |
| 2026-07-30 | 214.3 | 214.3 | 208 | 210.6 | 17,247 | -0.09% |
| 2026-07-29 | 211.8 | 215 | 208.2 | 210.8 | 9,681 | -0.61% |
| 2026-07-28 | 214.6 | 214.6 | 209 | 212.1 | 18,278 | +1.05% |
| 2026-07-27 | 209.9 | 213.8 | 205.4 | 209.9 | 9,247 | +2.59% |
| 2026-07-26 | 206 | 214.7 | 203.5 | 204.6 | 26,665 | -2.66% |
| 2026-07-23 | 214 | 215.9 | 205 | 210.2 | 19,671 | -1.87% |
| 2026-07-22 | 219 | 220.8 | 213.1 | 214.2 | 31,829 | -1.83% |
| 2026-07-21 | 218.5 | 221.4 | 214 | 218.2 | 27,885 | +2.25% |
| 2026-07-20 | 218.9 | 218.9 | 201 | 213.4 | 41,458 | -1.79% |
| 2026-07-19 | 218.7 | 220.1 | 216.1 | 217.3 | 33,899 | -0.37% |
| 2026-07-16 | 223.4 | 227 | 216.7 | 218.1 | 77,471 | -2.33% |
| 2026-07-15 | 224.6 | 230.4 | 222.6 | 223.3 | 77,742 | -2.15% |
| 2026-07-14 | 228.2 | 238.3 | 226 | 228.2 | 132,511 | -0.83% |
| 2026-07-13 | 224.7 | 232 | 219.8 | 230.1 | 122,533 | +4.92% |
| 2026-07-12 | 227 | 227 | 218.2 | 219.3 | 51,705 | -0.50% |
| 2026-07-09 | 219 | 224 | 218.4 | 220.4 | 44,188 | +0.18% |
| 2026-07-08 | 224.8 | 226.9 | 219.3 | 220 | 49,373 | -0.72% |
| 2026-07-07 | 222 | 225 | 216.6 | 221.6 | 58,812 | +2.31% |
| 2026-07-06 | 221 | 227.4 | 215.1 | 216.6 | 102,093 | -2.61% |
| 2026-07-05 | 216.2 | 225 | 216 | 222.4 | 102,284 | +3.15% |
| 2026-07-02 | 225 | 227.3 | 214.7 | 215.6 | 146,426 | -4.35% |
| 2026-06-30 | 233 | 234.4 | 221.4 | 225.4 | 147,442 | +0.04% |
| 2026-06-29 | 207.2 | 225.3 | 207.2 | 225.3 | 218,612 | +8.74% |
| 2026-06-28 | 200 | 208 | 200 | 207.2 | 74,132 | +2.32% |
| 2026-06-25 | 200 | 204.7 | 199.7 | 202.5 | 35,646 | +1.76% |
| 2026-06-24 | 199 | 207 | 195 | 199 | 10,214 | +0.25% |
| 2026-06-23 | 195 | 202 | 195 | 198.5 | 16,970 | -0.90% |
| 2026-06-22 | 200.3 | 208 | 200 | 200.3 | 57,304 | -0.10% |
| 2026-06-21 | 201.7 | 202.7 | 197 | 200.5 | 26,772 | +1.67% |
| 2026-06-18 | 197.2 | 199.5 | 196.8 | 197.2 | 13,373 | +0.05% |
| 2026-06-17 | 197.1 | 200 | 196.7 | 197.1 | 14,532 | -0.76% |
| 2026-06-16 | 197.5 | 202.8 | 196.1 | 198.6 | 20,413 | +0.56% |
| 2026-06-15 | 197.5 | 199.8 | 195.5 | 197.5 | 29,348 | -0.15% |
| 2026-06-14 | 197.1 | 201.6 | 196 | 197.8 | 24,650 | -0.30% |
| 2026-06-11 | 199.3 | 201 | 197.9 | 198.4 | 34,383 | -0.45% |
| 2026-06-10 | 199.3 | 203.3 | 196.1 | 199.3 | 17,033 | -1.53% |
| 2026-06-09 | 202.4 | 205 | 195 | 202.4 | 36,476 | +2.38% |
| 2026-06-08 | 197.7 | 202 | 196 | 197.7 | 26,224 | -1.25% |
| 2026-06-07 | 205.6 | 208.6 | 198 | 200.2 | 51,863 | -2.34% |
| 2026-06-04 | 200 | 207.9 | 196.1 | 205 | 87,264 | +2.91% |
| 2026-06-03 | 198.2 | 206 | 196.3 | 199.2 | 76,499 | +1.27% |
| 2026-06-02 | 192.7 | 197.9 | 192.5 | 196.7 | 19,566 | +2.08% |
| 2026-06-01 | 195.6 | 200 | 192.4 | 192.7 | 12,893 | +0.16% |
| 2026-05-24 | 193.1 | 194.1 | 191.2 | 192.4 | 11,488 | +0.26% |
| 2026-05-23 | 198.9 | 198.9 | 191.5 | 191.9 | 17,508 | -0.26% |
| 2026-05-21 | 192.4 | 193.2 | 189.9 | 192.4 | 9,424 | +1.16% |
| 2026-05-20 | 190.2 | 193.4 | 189.4 | 190.2 | 41,294 | -0.73% |
| 2026-05-19 | 196.5 | 196.5 | 191.1 | 191.6 | 13,907 | -0.10% |
| 2026-05-18 | 194 | 196.7 | 191 | 191.8 | 18,000 | -0.83% |
| 2026-05-17 | 193.6 | 197.3 | 192.3 | 193.4 | 22,030 | -0.62% |
| 2026-05-14 | 197 | 199 | 194 | 194.6 | 32,862 | -1.17% |
| 2026-05-13 | 196.9 | 203.2 | 196.1 | 196.9 | 29,646 | -3.00% |
| 2026-05-12 | 197.5 | 211.5 | 197 | 203 | 96,577 | +4.48% |
| 2026-05-11 | 194.3 | 198.9 | 191 | 194.3 | 30,898 | +1.73% |
| 2026-05-10 | 190.7 | 193.9 | 190 | 191 | 20,594 | +0.26% |
| 2026-05-07 | 190.5 | 197.4 | 188 | 190.5 | 14,978 | -0.21% |
| 2026-05-06 | 190.9 | 197 | 189.5 | 190.9 | 22,592 | -1.09% |
| 2026-05-05 | 193 | 202.5 | 192 | 193 | 43,665 | -2.57% |
| 2026-05-04 | 193 | 200.9 | 193 | 198.1 | 27,123 | +0.51% |
| 2026-05-03 | 201.9 | 202.9 | 196 | 197.1 | 36,155 | -1.89% |