DSE : RECKITTBEN
Reckitt Benckiser (Bangladesh) PLC — Price history
Soap, Detergents, And Cleaning Preparations; Perfumes, Cosmetics, and Other Toilet Preparations · Bangladesh
Last price 3221.4 BDT (At close: Oct 29, 2026) · Market cap 15.22B
Latest research: Reckitt Benckiser (Bangladesh) valuation report: fair value BDT 1,908–2,583 (Oct 2026) · Fair value range BDT 1,908-2,583 a share: Dettol and Harpic grow 3.5% a year and pay out all profit
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Reckitt Benckiser (Bangladesh) PLC (RECKITTBEN) closed at 3221.4 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 | 3220 | 3250 | 3215 | 3221.4 | 444 | -0.47% |
| 2026-10-28 | 3230 | 3245 | 3230 | 3236.7 | 84 | +0.56% |
| 2026-10-27 | 3216 | 3234 | 3212.5 | 3218.8 | 117 | +0.19% |
| 2026-10-26 | 3238 | 3238 | 3212 | 3212.6 | 209 | +0.20% |
| 2026-10-25 | 3270 | 3270 | 3190 | 3206.3 | 755 | -1.26% |
| 2026-10-19 | 3248.1 | 3250 | 3246.1 | 3247.2 | 242 | -0.24% |
| 2026-10-17 | 3269.8 | 3269.8 | 3248 | 3255 | 191 | +0.15% |
| 2026-10-15 | 3250.1 | 3267.9 | 3250 | 3250.1 | 209 | -0.02% |
| 2026-10-14 | 3277.5 | 3277.5 | 3250 | 3250.7 | 144 | +0.01% |
| 2026-10-13 | 3252.5 | 3277.8 | 3250 | 3250.5 | 327 | -0.06% |
| 2026-10-12 | 3256 | 3256 | 3250.1 | 3252.5 | 471 | -0.06% |
| 2026-10-11 | 3254 | 3278 | 3250.2 | 3254.3 | 105 | +0.08% |
| 2026-10-08 | 3260 | 3288.5 | 3250 | 3251.8 | 397 | -0.15% |
| 2026-10-07 | 3250 | 3299.9 | 3250 | 3256.7 | 61 | +0.16% |
| 2026-10-06 | 3252.4 | 3255 | 3250.2 | 3251.5 | 320 | -0.03% |
| 2026-10-05 | 3252.7 | 3260 | 3251 | 3252.4 | 356 | +0.01% |
| 2026-10-04 | 3252.7 | 3269.9 | 3250 | 3252 | 130 | -0.29% |
| 2026-10-01 | 3273.7 | 3273.7 | 3255.2 | 3261.5 | 322 | -0.11% |
| 2026-09-30 | 3265 | 3274.9 | 3264.1 | 3265 | 1,284 | +0.19% |
| 2026-09-29 | 3256.6 | 3270 | 3256.6 | 3258.7 | 429 | -0.22% |
| 2026-09-28 | 3266 | 3287 | 3252.9 | 3266 | 781 | +0.40% |
| 2026-09-27 | 3266 | 3276 | 3250 | 3252.9 | 311 | -0.40% |
| 2026-09-24 | 3279.9 | 3279.9 | 3262 | 3265.8 | 390 | -0.01% |
| 2026-09-23 | 3266 | 3297 | 3265 | 3266 | 142 | -0.15% |
| 2026-09-22 | 3270.9 | 3275 | 3268 | 3270.9 | 219 | +0.09% |
| 2026-09-21 | 3265 | 3285 | 3265 | 3268 | 125 | -0.08% |
| 2026-09-20 | 3251.5 | 3279 | 3251.5 | 3270.7 | 72 | +0.17% |
| 2026-09-17 | 3251 | 3280 | 3250 | 3265.2 | 71 | +0.42% |
| 2026-09-16 | 3260.1 | 3288 | 3250 | 3251.4 | 300 | -0.25% |
| 2026-09-15 | 3259.4 | 3270 | 3250 | 3259.4 | 99 | +0.24% |
| 2026-09-14 | 3275 | 3275 | 3247 | 3251.6 | 461 | -0.80% |
| 2026-09-13 | 3276.5 | 3299.4 | 3276.5 | 3277.9 | 394 | -0.53% |
| 2026-09-10 | 3276 | 3299 | 3276 | 3295.4 | 187 | +0.56% |
| 2026-09-09 | 3317 | 3372 | 3275 | 3277.1 | 536 | -0.21% |
| 2026-09-08 | 3284.1 | 3297.9 | 3273.1 | 3284.1 | 208 | +0.36% |
| 2026-09-07 | 3272.2 | 3299.7 | 3270 | 3272.2 | 342 | -0.63% |
| 2026-09-06 | 3307 | 3307 | 3288 | 3293 | 71 | +0.18% |
| 2026-09-03 | 3300.1 | 3300.1 | 3286.1 | 3287.1 | 221 | -0.42% |
| 2026-09-02 | 3290 | 3309.8 | 3290 | 3300.9 | 85 | +0.22% |
| 2026-09-01 | 3293.7 | 3294.8 | 3282.5 | 3293.7 | 232 | +0.26% |
| 2026-08-31 | 3285.3 | 3296 | 3284 | 3285.3 | 196 | -0.20% |
| 2026-08-30 | 3295 | 3297.7 | 3291 | 3291.8 | 303 | -0.07% |
| 2026-08-27 | 3302.2 | 3302.5 | 3292 | 3294.2 | 128 | -0.05% |
| 2026-08-25 | 3296 | 3308.8 | 3290.7 | 3295.8 | 250 | -0.03% |
| 2026-08-24 | 3300 | 3310 | 3293 | 3296.8 | 370 | -0.12% |
| 2026-08-23 | 3302.1 | 3309 | 3299.5 | 3300.6 | 337 | -0.24% |
| 2026-08-20 | 3308.5 | 3311 | 3300.1 | 3308.5 | 87 | +0.23% |
| 2026-08-19 | 3303 | 3316 | 3300 | 3300.8 | 113 | -0.11% |
| 2026-08-18 | 3304.4 | 3313.8 | 3300 | 3304.4 | 189 | +0.12% |
| 2026-08-17 | 3314 | 3314 | 3300 | 3300.5 | 466 | -0.01% |
| 2026-08-16 | 3300.3 | 3309.1 | 3300 | 3300.9 | 185 | -0.20% |
| 2026-08-13 | 3307.4 | 3310 | 3305 | 3307.4 | 824 | -0.12% |
| 2026-08-12 | 3311.3 | 3319.9 | 3311 | 3311.3 | 591 | -0.01% |
| 2026-08-11 | 3311.7 | 3320 | 3299.2 | 3311.7 | 472 | +0.34% |
| 2026-08-10 | 3300.4 | 3330 | 3295 | 3300.4 | 356 | -0.03% |
| 2026-08-09 | 3301 | 3320 | 3300 | 3301.5 | 185 | +0.02% |
| 2026-08-06 | 3303 | 3314.9 | 3299.1 | 3300.9 | 798 | -0.21% |
| 2026-08-04 | 3307.8 | 3322.8 | 3305.1 | 3307.8 | 170 | +0.15% |
| 2026-08-03 | 3305.2 | 3324.9 | 3300 | 3303 | 608 | -0.24% |
| 2026-08-02 | 3315.1 | 3330 | 3310 | 3310.8 | 430 | -0.14% |
| 2026-07-30 | 3315.5 | 3348.9 | 3315 | 3315.5 | 845 | +0.15% |
| 2026-07-29 | 3310.4 | 3331 | 3306.3 | 3310.4 | 296 | +0.11% |
| 2026-07-28 | 3305 | 3311 | 3303 | 3306.8 | 319 | -0.03% |
| 2026-07-27 | 3307.8 | 3329.7 | 3303.1 | 3307.8 | 244 | -0.09% |
| 2026-07-26 | 3305.2 | 3340.9 | 3298.2 | 3310.9 | 232 | +0.19% |
| 2026-07-23 | 3304.7 | 3338.3 | 3298 | 3304.7 | 1,003 | -0.51% |
| 2026-07-22 | 3321.5 | 3345 | 3321 | 3321.5 | 9,388 | -0.21% |
| 2026-07-21 | 3328.6 | 3332 | 3320.3 | 3328.6 | 341 | +0.54% |
| 2026-07-20 | 3332 | 3332 | 3306 | 3310.8 | 1,902 | -0.44% |
| 2026-07-19 | 3339.5 | 3339.5 | 3325 | 3325.4 | 242 | +0.02% |
| 2026-07-16 | 3324.8 | 3334 | 3318 | 3324.8 | 1,179 | +0.11% |
| 2026-07-15 | 3321 | 3327.9 | 3319.6 | 3321 | 574 | -0.11% |
| 2026-07-14 | 3322 | 3332.1 | 3320 | 3324.8 | 1,140 | -0.22% |
| 2026-07-13 | 3332.2 | 3344 | 3319 | 3332.2 | 1,467 | +0.13% |
| 2026-07-12 | 3326.1 | 3330 | 3312 | 3327.8 | 411 | +0.00% |
| 2026-07-09 | 3327.7 | 3340 | 3310 | 3327.7 | 96 | +0.23% |
| 2026-07-08 | 3320 | 3342 | 3319 | 3320 | 600 | +0.07% |
| 2026-07-07 | 3317.8 | 3330 | 3307.1 | 3317.8 | 360 | +0.32% |
| 2026-07-06 | 3307.2 | 3347.7 | 3305 | 3307.2 | 1,407 | -0.70% |
| 2026-07-05 | 3332 | 3334 | 3307.1 | 3330.6 | 227 | -0.01% |
| 2026-07-02 | 3330.9 | 3357 | 3330 | 3330.9 | 695 | -1.14% |
| 2026-06-30 | 3369.2 | 3370 | 3350 | 3369.2 | 2,594 | +0.33% |
| 2026-06-29 | 3333 | 3359 | 3325.8 | 3358.2 | 1,684 | +0.97% |
| 2026-06-28 | 3349.9 | 3349.9 | 3308.3 | 3325.8 | 388 | +0.55% |
| 2026-06-25 | 3307.7 | 3329.9 | 3300 | 3307.7 | 1,116 | +0.10% |
| 2026-06-24 | 3304.3 | 3319 | 3303 | 3304.3 | 668 | -0.11% |
| 2026-06-23 | 3308 | 3349.7 | 3295.2 | 3308 | 296 | -0.26% |
| 2026-06-22 | 3316.5 | 3337 | 3295.4 | 3316.5 | 579 | +0.09% |
| 2026-06-21 | 3305 | 3335 | 3305 | 3313.4 | 345 | +0.12% |
| 2026-06-18 | 3349.6 | 3349.6 | 3300 | 3309.4 | 663 | -0.46% |
| 2026-06-17 | 3374.9 | 3374.9 | 3321 | 3324.6 | 269 | +0.10% |
| 2026-06-16 | 3321.3 | 3331.9 | 3320 | 3321.3 | 185 | -0.14% |
| 2026-06-15 | 3325.9 | 3329.5 | 3323 | 3325.9 | 450 | +0.30% |
| 2026-06-14 | 3306 | 3318 | 3306 | 3316 | 275 | +0.26% |
| 2026-06-11 | 3307.3 | 3323 | 3300.4 | 3307.3 | 508 | +0.02% |
| 2026-06-10 | 3306.6 | 3329.9 | 3296.7 | 3306.6 | 405 | +0.37% |
| 2026-06-09 | 3309 | 3317 | 3280.6 | 3294.4 | 195 | +0.03% |
| 2026-06-08 | 3293.3 | 3335 | 3280 | 3293.3 | 380 | -0.20% |
| 2026-06-07 | 3280.1 | 3324 | 3280 | 3299.9 | 682 | +0.67% |
| 2026-06-04 | 3295 | 3295 | 3272 | 3278 | 330 | +0.01% |
| 2026-06-03 | 3277.7 | 3277.9 | 3267 | 3277.7 | 857 | +0.35% |
| 2026-06-02 | 3275.3 | 3279.9 | 3265 | 3266.2 | 594 | -0.28% |
| 2026-06-01 | 3295 | 3295 | 3271.2 | 3275.3 | 634 | -0.20% |
| 2026-05-24 | 3299.9 | 3299.9 | 3250.1 | 3282 | 234 | +0.54% |
| 2026-05-23 | 3250 | 3312.5 | 3245 | 3264.4 | 1,213 | +2.68% |
| 2026-05-20 | 3340.2 | 3374 | 3340.2 | 3352.3 | 1,032 | -0.52% |
| 2026-05-19 | 3350 | 3375 | 3340 | 3369.8 | 869 | +0.12% |
| 2026-05-18 | 3371 | 3371 | 3355.5 | 3365.7 | 552 | -0.05% |
| 2026-05-17 | 3372.9 | 3373 | 3365 | 3367.3 | 346 | +0.03% |
| 2026-05-14 | 3375 | 3375 | 3365.1 | 3366.3 | 219 | -0.25% |
| 2026-05-13 | 3355 | 3375 | 3355 | 3374.9 | 559 | +0.20% |
| 2026-05-12 | 3365 | 3370 | 3361.1 | 3368 | 263 | +0.08% |
| 2026-05-11 | 3369 | 3378.9 | 3363 | 3365.4 | 142 | +0.16% |
| 2026-05-10 | 3350.1 | 3369 | 3350 | 3360 | 418 | -0.22% |
| 2026-05-07 | 3346.1 | 3375 | 3346 | 3367.4 | 363 | +0.08% |
| 2026-05-06 | 3340 | 3380 | 3321 | 3364.8 | 1,848 | +0.00% |
| 2026-05-05 | 3311.2 | 3373.9 | 3310.2 | 3364.8 | 1,038 | +1.12% |
| 2026-05-04 | 3377 | 3377 | 3311 | 3327.4 | 1,751 | -1.42% |
| 2026-05-03 | 3470 | 3470 | 3311 | 3375.4 | 1,813 | -2.74% |
| 2026-04-30 | 3500 | 3500 | 3466 | 3470.4 | 491 | -0.31% |