DSE : RAKCERAMIC
RAK Ceramics (Bangladesh) Limited — Price history
Structural Clay Products · Bangladesh
Last price 24.1 BDT (At close: Oct 28, 2026) · Market cap 10.40B
Latest research: RAK Ceramics (Bangladesh) financial analysis: gas cost doubled, 2025 loss, H1 2026 recovery (Oct 2026) · RAK Ceramics (Bangladesh): gas shortages turned a 30%-gross-margin tile leader into a BDT 396m loss in 2025; H1 2026 is back in profit
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
RAK Ceramics (Bangladesh) Limited (RAKCERAMIC) closed at 24.3 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 | 23.9 | 24.4 | 23.9 | 24.3 | 159,231 | +0.83% |
| 2026-10-28 | 24.3 | 24.3 | 23.7 | 24.1 | 199,175 | -1.23% |
| 2026-10-27 | 24.7 | 24.7 | 24.1 | 24.4 | 102,141 | +0.41% |
| 2026-10-26 | 25.2 | 25.2 | 24.1 | 24.3 | 99,299 | -1.22% |
| 2026-10-25 | 25.4 | 25.8 | 24.5 | 24.6 | 102,652 | -3.15% |
| 2026-10-19 | 25.3 | 25.6 | 25.1 | 25.4 | 178,444 | +0.40% |
| 2026-10-17 | 25 | 25.4 | 24.6 | 25.3 | 139,711 | +2.85% |
| 2026-10-15 | 24.6 | 25 | 24.4 | 24.6 | 118,249 | +0.41% |
| 2026-10-14 | 24.2 | 25.2 | 24.1 | 24.5 | 347,810 | +1.24% |
| 2026-10-13 | 24.5 | 24.6 | 24.2 | 24.2 | 84,424 | +0.00% |
| 2026-10-12 | 24.9 | 24.9 | 24.2 | 24.2 | 152,586 | -1.63% |
| 2026-10-11 | 24.9 | 25.1 | 24.5 | 24.6 | 129,817 | -1.20% |
| 2026-10-08 | 24.9 | 25.2 | 24.7 | 24.9 | 120,806 | +0.00% |
| 2026-10-07 | 24.9 | 25.4 | 24.8 | 24.9 | 149,019 | +0.00% |
| 2026-10-06 | 24.8 | 25.4 | 24.6 | 24.9 | 187,700 | +0.40% |
| 2026-10-05 | 24.8 | 26 | 24.6 | 24.8 | 217,377 | -3.88% |
| 2026-10-04 | 26.2 | 26.5 | 25.7 | 25.8 | 106,067 | -1.53% |
| 2026-10-01 | 26.6 | 27 | 26.1 | 26.2 | 99,496 | -1.13% |
| 2026-09-30 | 26.6 | 26.7 | 26.2 | 26.5 | 62,569 | +0.76% |
| 2026-09-29 | 26.9 | 26.9 | 26.2 | 26.3 | 243,519 | -1.50% |
| 2026-09-28 | 26.8 | 27.1 | 26.6 | 26.7 | 124,058 | -0.74% |
| 2026-09-27 | 27.6 | 27.6 | 26.8 | 26.9 | 187,277 | -1.47% |
| 2026-09-24 | 27.7 | 27.7 | 27.2 | 27.3 | 243,079 | -1.09% |
| 2026-09-23 | 27.5 | 27.8 | 27.3 | 27.6 | 170,465 | +1.85% |
| 2026-09-22 | 27.1 | 27.6 | 27.1 | 27.1 | 181,872 | -0.73% |
| 2026-09-21 | 27.3 | 27.8 | 27.2 | 27.3 | 119,217 | -1.44% |
| 2026-09-20 | 27.5 | 27.9 | 27 | 27.7 | 140,697 | +2.21% |
| 2026-09-17 | 27.2 | 27.4 | 26.7 | 27.1 | 227,559 | -0.37% |
| 2026-09-16 | 27.5 | 27.6 | 27 | 27.2 | 182,437 | +0.37% |
| 2026-09-15 | 26.8 | 27.2 | 26.6 | 27.1 | 153,577 | +2.65% |
| 2026-09-14 | 26.3 | 26.9 | 25.9 | 26.4 | 151,357 | +0.38% |
| 2026-09-13 | 27.6 | 27.6 | 26.1 | 26.3 | 262,331 | -4.36% |
| 2026-09-10 | 27.5 | 28 | 27.4 | 27.5 | 274,696 | -1.43% |
| 2026-09-09 | 28.5 | 28.7 | 27.6 | 27.9 | 393,791 | -2.79% |
| 2026-09-08 | 29.2 | 29.6 | 28.6 | 28.7 | 260,197 | -1.37% |
| 2026-09-07 | 29.1 | 29.5 | 28.5 | 29.1 | 332,230 | -0.68% |
| 2026-09-06 | 30 | 30.3 | 29.2 | 29.3 | 199,172 | -2.33% |
| 2026-09-03 | 30 | 30.5 | 29.9 | 30 | 254,014 | -1.32% |
| 2026-09-02 | 30.8 | 30.8 | 30.2 | 30.4 | 203,327 | +0.33% |
| 2026-09-01 | 30.4 | 30.6 | 30.1 | 30.3 | 244,508 | +0.66% |
| 2026-08-31 | 30.1 | 30.3 | 29.4 | 30.1 | 303,576 | +1.35% |
| 2026-08-30 | 30.5 | 30.5 | 29.6 | 29.7 | 556,726 | -1.98% |
| 2026-08-27 | 31.5 | 31.5 | 30 | 30.3 | 857,761 | -1.94% |
| 2026-08-25 | 31.5 | 31.6 | 30.8 | 30.9 | 1,049,411 | -1.59% |
| 2026-08-24 | 31.5 | 31.9 | 31.2 | 31.4 | 1,199,200 | +0.64% |
| 2026-08-23 | 30.5 | 31.9 | 30.5 | 31.2 | 1,581,840 | +3.65% |
| 2026-08-20 | 30 | 30.5 | 29.8 | 30.1 | 132,450 | +0.67% |
| 2026-08-19 | 29.8 | 30.2 | 29.1 | 29.9 | 236,086 | +2.40% |
| 2026-08-18 | 30.1 | 30.4 | 29.2 | 29.2 | 196,999 | -1.35% |
| 2026-08-17 | 30.4 | 30.5 | 29.1 | 29.6 | 321,446 | -2.31% |
| 2026-08-16 | 31.2 | 31.2 | 30.3 | 30.3 | 189,210 | -1.30% |
| 2026-08-13 | 31.5 | 31.6 | 30.5 | 30.7 | 281,318 | -1.60% |
| 2026-08-12 | 31.2 | 31.9 | 30.6 | 31.2 | 945,976 | +2.97% |
| 2026-08-11 | 30.3 | 30.7 | 30.2 | 30.3 | 196,535 | +0.66% |
| 2026-08-10 | 30 | 30.5 | 29.8 | 30.1 | 196,516 | +0.33% |
| 2026-08-09 | 30.3 | 30.5 | 29.9 | 30 | 298,259 | -0.99% |
| 2026-08-06 | 31.3 | 31.3 | 30.2 | 30.3 | 548,923 | -1.94% |
| 2026-08-04 | 30.9 | 31.3 | 30.7 | 30.9 | 334,388 | -0.32% |
| 2026-08-03 | 31 | 31.4 | 30.9 | 31 | 372,314 | -0.32% |
| 2026-08-02 | 31.5 | 31.5 | 31 | 31.1 | 315,388 | +0.00% |
| 2026-07-30 | 31.1 | 31.5 | 31 | 31.1 | 379,456 | +0.00% |
| 2026-07-29 | 31.9 | 32 | 31 | 31.1 | 511,053 | -1.58% |
| 2026-07-28 | 31.8 | 32.1 | 31.2 | 31.6 | 793,590 | +0.32% |
| 2026-07-27 | 31.1 | 31.8 | 31.1 | 31.5 | 654,051 | +2.61% |
| 2026-07-26 | 31.1 | 31.4 | 30.3 | 30.7 | 475,020 | -1.60% |
| 2026-07-23 | 32.1 | 32.1 | 30.8 | 31.2 | 795,672 | -2.80% |
| 2026-07-22 | 32.5 | 32.8 | 31.9 | 32.1 | 976,689 | -0.31% |
| 2026-07-21 | 31.7 | 32.7 | 31.6 | 32.2 | 1,079,019 | +1.58% |
| 2026-07-20 | 32.2 | 32.5 | 31.5 | 31.7 | 782,279 | -1.55% |
| 2026-07-19 | 31.7 | 32.8 | 31.5 | 32.2 | 1,371,597 | +2.55% |
| 2026-07-16 | 31.2 | 31.6 | 30.8 | 31.4 | 628,832 | +0.96% |
| 2026-07-15 | 30.8 | 31.7 | 30.7 | 31.1 | 1,077,102 | +1.97% |
| 2026-07-14 | 30.5 | 30.8 | 29.8 | 30.5 | 665,634 | +0.99% |
| 2026-07-13 | 30.2 | 30.6 | 30.1 | 30.2 | 407,771 | -0.66% |
| 2026-07-12 | 30.7 | 30.9 | 30.3 | 30.4 | 647,090 | -0.98% |
| 2026-07-09 | 30.7 | 31 | 30.3 | 30.7 | 691,011 | +0.33% |
| 2026-07-08 | 30.6 | 30.7 | 29.7 | 30.6 | 606,785 | +2.00% |
| 2026-07-07 | 30 | 30.3 | 29.7 | 30 | 581,265 | -0.99% |
| 2026-07-06 | 30.3 | 31.6 | 30.1 | 30.3 | 799,951 | -0.98% |
| 2026-07-05 | 30 | 30.7 | 30 | 30.6 | 886,455 | +2.68% |
| 2026-07-02 | 29.8 | 30 | 29 | 29.8 | 594,627 | +1.02% |
| 2026-06-30 | 29.5 | 29.7 | 29.2 | 29.5 | 558,563 | +1.37% |
| 2026-06-29 | 29.1 | 29.9 | 29 | 29.1 | 478,315 | -1.36% |
| 2026-06-28 | 28.4 | 29.9 | 28.4 | 29.5 | 867,034 | +3.87% |
| 2026-06-25 | 28.4 | 28.6 | 28.1 | 28.4 | 545,262 | -0.35% |
| 2026-06-24 | 28.5 | 29.4 | 28.3 | 28.5 | 397,278 | -1.38% |
| 2026-06-23 | 28.9 | 29.4 | 28 | 28.9 | 302,505 | +0.70% |
| 2026-06-22 | 28.7 | 29.6 | 28.3 | 28.7 | 416,117 | -2.05% |
| 2026-06-21 | 29.8 | 29.9 | 28.9 | 29.3 | 664,219 | -1.35% |
| 2026-06-18 | 30 | 30.5 | 29.6 | 29.7 | 850,943 | -0.67% |
| 2026-06-17 | 29.4 | 30.5 | 29.3 | 29.9 | 1,034,063 | +2.05% |
| 2026-06-16 | 29.3 | 29.8 | 28.8 | 29.3 | 1,000,643 | -0.34% |
| 2026-06-15 | 29.4 | 31 | 29 | 29.4 | 2,210,073 | +2.44% |
| 2026-06-14 | 28.9 | 29 | 28.1 | 28.7 | 1,380,862 | +0.35% |
| 2026-06-11 | 27.5 | 28.8 | 27.5 | 28.6 | 1,723,896 | +5.15% |
| 2026-06-10 | 25.8 | 28.1 | 25.8 | 27.2 | 3,273,643 | +6.25% |
| 2026-06-09 | 25.6 | 25.7 | 25 | 25.6 | 310,555 | +1.19% |
| 2026-06-08 | 25.3 | 25.6 | 24.9 | 25.3 | 380,801 | -0.39% |
| 2026-06-07 | 25 | 25.8 | 24.9 | 25.4 | 492,104 | +2.42% |
| 2026-06-04 | 24.9 | 25 | 24.6 | 24.8 | 236,023 | -0.40% |
| 2026-06-03 | 24.2 | 25.4 | 24.1 | 24.9 | 502,694 | +2.89% |
| 2026-06-02 | 23.9 | 24.4 | 23.9 | 24.2 | 177,636 | +1.26% |
| 2026-06-01 | 23.9 | 24.5 | 23.6 | 23.9 | 578,463 | -1.65% |
| 2026-05-24 | 24.3 | 24.6 | 24 | 24.3 | 136,042 | +0.00% |
| 2026-05-23 | 24.1 | 24.6 | 24.1 | 24.3 | 125,075 | +0.41% |
| 2026-05-21 | 24.2 | 24.5 | 24.1 | 24.2 | 139,864 | +0.00% |
| 2026-05-20 | 24.7 | 24.7 | 24.1 | 24.2 | 148,755 | -0.82% |
| 2026-05-19 | 24.5 | 24.6 | 24.1 | 24.4 | 136,001 | +0.41% |
| 2026-05-18 | 23.8 | 24.4 | 23.8 | 24.3 | 181,608 | +1.25% |
| 2026-05-17 | 24 | 24.3 | 23.9 | 24 | 169,702 | +0.00% |
| 2026-05-14 | 24 | 24 | 23.7 | 24 | 169,665 | +1.27% |
| 2026-05-13 | 23.7 | 24.1 | 23.7 | 23.7 | 116,396 | -0.84% |
| 2026-05-12 | 24.2 | 24.2 | 23.7 | 23.9 | 168,250 | +0.84% |
| 2026-05-11 | 23.2 | 23.8 | 23.1 | 23.7 | 159,505 | +2.60% |
| 2026-05-10 | 23.8 | 23.8 | 23 | 23.1 | 101,234 | -1.28% |
| 2026-05-07 | 23.5 | 23.5 | 23 | 23.4 | 133,587 | +0.86% |
| 2026-05-06 | 23.2 | 23.5 | 23 | 23.2 | 51,207 | -0.43% |
| 2026-05-05 | 23.3 | 23.6 | 23.1 | 23.3 | 136,092 | +0.87% |
| 2026-05-04 | 22.7 | 23.2 | 22.7 | 23.1 | 89,103 | +2.67% |
| 2026-05-03 | 23.2 | 23.2 | 22.4 | 22.5 | 60,353 | -0.88% |