DSE : RENWICKJA
Renwick, Jajneswar & Co. (Bd) Ltd. — Price history
Drugs, Drug Proprietaries, and Druggists' Sundries · Bangladesh
Last price 799 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
Renwick, Jajneswar & Co. (Bd) Ltd. (RENWICKJA) closed at 799 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 | 777 | 844.4 | 777 | 799 | 6,114 | -1.02% |
| 2026-10-28 | 805.1 | 857 | 789 | 807.2 | 10,669 | +0.71% |
| 2026-10-27 | 860 | 880.8 | 785.9 | 801.5 | 9,820 | -5.66% |
| 2026-10-26 | 849 | 865 | 831 | 849.6 | 6,230 | +0.83% |
| 2026-10-25 | 878 | 885 | 840 | 842.6 | 9,769 | +1.26% |
| 2026-10-19 | 750.1 | 832.1 | 750.1 | 832.1 | 9,456 | +3.88% |
| 2026-10-17 | 830 | 850 | 779.5 | 801 | 15,001 | -4.95% |
| 2026-10-15 | 955.7 | 955.7 | 825.3 | 842.7 | 27,414 | -5.22% |
| 2026-10-14 | 856.9 | 889.3 | 830.1 | 889.1 | 24,526 | +7.47% |
| 2026-10-13 | 827.3 | 827.9 | 803 | 827.3 | 25,409 | +7.41% |
| 2026-10-12 | 730 | 770.2 | 730 | 770.2 | 29,453 | +7.49% |
| 2026-10-11 | 690.7 | 730 | 690.7 | 716.5 | 792 | +1.19% |
| 2026-10-08 | 720 | 720 | 706.1 | 708.1 | 575 | -0.53% |
| 2026-10-07 | 711.9 | 714.7 | 696 | 711.9 | 1,772 | +1.55% |
| 2026-10-06 | 701 | 710 | 700 | 701 | 1,385 | -0.04% |
| 2026-10-05 | 701.3 | 703.1 | 699.9 | 701.3 | 446 | -1.42% |
| 2026-10-04 | 712 | 720 | 710.5 | 711.4 | 475 | -2.89% |
| 2026-10-01 | 732.6 | 739 | 722 | 732.6 | 1,460 | +0.73% |
| 2026-09-30 | 727.3 | 730 | 723 | 727.3 | 102 | +1.52% |
| 2026-09-29 | 725.1 | 725.1 | 710 | 716.4 | 704 | -1.40% |
| 2026-09-28 | 740 | 754.9 | 725.5 | 726.6 | 2,749 | -1.50% |
| 2026-09-27 | 741.3 | 741.3 | 736 | 737.7 | 15 | -0.46% |
| 2026-09-24 | 749 | 765 | 739.1 | 741.1 | 1,559 | -0.68% |
| 2026-09-23 | 743.6 | 753.8 | 743.5 | 746.2 | 3,632 | +2.88% |
| 2026-09-22 | 726.1 | 744 | 725 | 725.3 | 835 | -1.10% |
| 2026-09-21 | 730 | 734.9 | 725 | 733.4 | 264 | +1.31% |
| 2026-09-20 | 731 | 744 | 720 | 723.9 | 2,454 | +0.82% |
| 2026-09-17 | 730 | 730 | 716.8 | 718 | 3,131 | -1.76% |
| 2026-09-16 | 713.3 | 737.9 | 713.3 | 730.9 | 626 | +1.29% |
| 2026-09-15 | 721.6 | 740 | 717.7 | 721.6 | 698 | -1.15% |
| 2026-09-14 | 730 | 747.8 | 727.3 | 730 | 1,161 | -1.82% |
| 2026-09-13 | 754 | 755 | 741 | 743.5 | 189 | -0.34% |
| 2026-09-10 | 747.4 | 760 | 745 | 746 | 2,207 | -0.57% |
| 2026-09-09 | 745.3 | 752.5 | 745.2 | 750.3 | 341 | -0.28% |
| 2026-09-08 | 740 | 773.9 | 740 | 752.4 | 38 | +1.66% |
| 2026-09-07 | 740.1 | 741.1 | 738.8 | 740.1 | 85 | -1.95% |
| 2026-09-06 | 758.8 | 758.8 | 754.1 | 754.8 | 565 | -1.83% |
| 2026-09-03 | 781.8 | 781.9 | 762 | 768.9 | 735 | -1.64% |
| 2026-09-02 | 789 | 789 | 761 | 781.7 | 28 | +0.21% |
| 2026-09-01 | 785 | 785 | 779.6 | 780.1 | 24 | +1.67% |
| 2026-08-31 | 784.5 | 784.5 | 748.6 | 767.3 | 377 | +0.59% |
| 2026-08-30 | 780.8 | 780.8 | 741 | 762.8 | 1,266 | -3.25% |
| 2026-08-27 | 788.4 | 798.9 | 778 | 788.4 | 1,835 | +0.20% |
| 2026-08-25 | 798.9 | 798.9 | 770.6 | 786.8 | 168 | +2.17% |
| 2026-08-24 | 787.1 | 800 | 760 | 770.1 | 352 | -4.00% |
| 2026-08-23 | 849.9 | 849.9 | 780 | 802.2 | 822 | -0.14% |
| 2026-08-20 | 804.7 | 819 | 787 | 803.3 | 2,125 | +2.45% |
| 2026-08-19 | 784.1 | 804.4 | 768 | 784.1 | 2,689 | -0.68% |
| 2026-08-18 | 849.9 | 849.9 | 782.2 | 789.5 | 1,209 | -2.97% |
| 2026-08-17 | 813.7 | 860 | 805 | 813.7 | 1,354 | -3.20% |
| 2026-08-16 | 860 | 890.9 | 830 | 840.6 | 1,970 | -3.70% |
| 2026-08-13 | 897.9 | 897.9 | 863.8 | 872.9 | 213 | -0.60% |
| 2026-08-12 | 878.2 | 919.7 | 860 | 878.2 | 663 | -0.40% |
| 2026-08-11 | 881.7 | 920 | 841 | 881.7 | 1,804 | +2.58% |
| 2026-08-10 | 859.5 | 872 | 850 | 859.5 | 586 | -1.57% |
| 2026-08-09 | 868 | 900 | 854.2 | 873.2 | 2,670 | +0.60% |
| 2026-08-06 | 866.1 | 901 | 855 | 868 | 1,879 | -2.92% |
| 2026-08-04 | 929 | 929 | 880.1 | 894.1 | 2,776 | -2.73% |
| 2026-08-03 | 886 | 926.6 | 886 | 919.2 | 6,111 | +6.64% |
| 2026-08-02 | 848 | 862 | 840.1 | 862 | 1,510 | +7.49% |
| 2026-07-30 | 878 | 878 | 778 | 801.9 | 2,941 | -4.41% |
| 2026-07-29 | 906.8 | 906.8 | 831 | 838.9 | 1,878 | -6.60% |
| 2026-07-28 | 898.2 | 933.7 | 885 | 898.2 | 5,595 | -1.76% |
| 2026-07-27 | 914.3 | 934.6 | 875 | 914.3 | 5,593 | +3.66% |
| 2026-07-26 | 880 | 940 | 860 | 882 | 3,502 | -4.11% |
| 2026-07-23 | 919.8 | 1034.7 | 915.3 | 919.8 | 2,065 | -7.04% |
| 2026-07-22 | 1072 | 1075 | 981 | 989.5 | 6,391 | -2.32% |
| 2026-07-21 | 962.3 | 1013 | 962.3 | 1013 | 8,791 | +7.49% |
| 2026-07-20 | 921 | 989 | 920.1 | 942.4 | 5,295 | +0.32% |
| 2026-07-19 | 930 | 998.9 | 930 | 939.4 | 3,885 | -4.10% |
| 2026-07-16 | 960 | 1039.8 | 905 | 979.6 | 11,062 | +0.74% |
| 2026-07-15 | 910 | 972.4 | 910 | 972.4 | 4,988 | +7.50% |
| 2026-07-14 | 904.6 | 905.1 | 851 | 904.6 | 6,452 | +7.43% |
| 2026-07-13 | 819.9 | 851 | 795 | 842 | 4,594 | +6.21% |
| 2026-07-12 | 757.1 | 800 | 757.1 | 792.8 | 2,481 | +3.04% |
| 2026-07-09 | 730 | 769.4 | 730 | 769.4 | 8,015 | +7.49% |
| 2026-07-08 | 673.2 | 715.8 | 673.2 | 715.8 | 4,428 | +7.49% |
| 2026-07-07 | 644.6 | 669 | 644.6 | 665.9 | 5,467 | +6.99% |
| 2026-07-06 | 622.4 | 629.8 | 615.5 | 622.4 | 1,001 | +2.37% |
| 2026-07-05 | 598.9 | 615.5 | 590 | 608 | 1,608 | +4.77% |
| 2026-07-02 | 599.5 | 599.5 | 560.2 | 580.3 | 230 | -0.58% |
| 2026-06-30 | 570 | 583.8 | 567 | 583.7 | 5,671 | +7.48% |
| 2026-06-29 | 543.1 | 569.7 | 540 | 543.1 | 39 | +0.65% |
| 2026-06-28 | 552 | 552 | 537 | 539.6 | 301 | -1.46% |
| 2026-06-25 | 531 | 568.9 | 530 | 547.6 | 31 | -0.87% |
| 2026-06-24 | 552.4 | 565 | 530 | 552.4 | 460 | +0.51% |
| 2026-06-23 | 549.6 | 552 | 542.3 | 549.6 | 187 | +2.10% |
| 2026-06-22 | 524 | 540 | 524 | 538.3 | 23 | -2.09% |
| 2026-06-21 | 548.8 | 562.5 | 548.8 | 549.8 | 139 | -0.07% |
| 2026-06-18 | 509 | 575 | 509 | 550.2 | 85 | +2.40% |
| 2026-06-17 | 537.3 | 548 | 535.7 | 537.3 | 1,826 | -0.43% |
| 2026-06-16 | 535.6 | 554.7 | 535.6 | 539.6 | 78 | -3.71% |
| 2026-06-15 | 530.5 | 569.5 | 530.5 | 560.4 | 2,098 | +5.70% |
| 2026-06-14 | 535 | 540 | 529.1 | 530.2 | 840 | -0.45% |
| 2026-06-11 | 532.6 | 535 | 527.6 | 532.6 | 113 | -0.87% |
| 2026-06-10 | 537.3 | 550 | 535 | 537.3 | 872 | -0.28% |
| 2026-06-09 | 538.8 | 558 | 537.2 | 538.8 | 381 | -2.92% |
| 2026-06-08 | 558.5 | 559 | 531.3 | 555 | 668 | -0.31% |
| 2026-06-07 | 577 | 577 | 537 | 556.7 | 839 | +0.38% |
| 2026-06-04 | 550 | 555 | 542.4 | 554.6 | 987 | +0.67% |
| 2026-06-03 | 550.9 | 576 | 539.2 | 550.9 | 10,635 | +2.63% |
| 2026-06-02 | 502.1 | 538.5 | 502 | 536.8 | 1,397 | +7.15% |
| 2026-06-01 | 511 | 511 | 500.1 | 501 | 471 | -0.81% |
| 2026-05-24 | 513.2 | 513.6 | 503.5 | 505.1 | 893 | -1.64% |
| 2026-05-23 | 512 | 515 | 512 | 513.5 | 265 | +0.29% |
| 2026-05-21 | 512 | 512 | 511.4 | 512 | 2,969 | +0.61% |
| 2026-05-20 | 508.9 | 513 | 506.5 | 508.9 | 856 | -0.74% |
| 2026-05-19 | 505 | 515 | 505 | 512.7 | 563 | -0.23% |
| 2026-05-18 | 490 | 515 | 490 | 513.9 | 531 | -1.17% |
| 2026-05-17 | 513.2 | 520.8 | 513.2 | 520 | 742 | +0.06% |
| 2026-05-14 | 511.1 | 521.8 | 511.1 | 519.7 | 1,275 | +1.68% |
| 2026-05-13 | 506.1 | 515 | 505.4 | 511.1 | 236 | +1.11% |
| 2026-05-12 | 520 | 520 | 503 | 505.5 | 310 | +0.60% |
| 2026-05-11 | 502.5 | 540 | 500 | 502.5 | 579 | -3.48% |
| 2026-05-10 | 530 | 530 | 510 | 520.6 | 1,027 | +1.42% |
| 2026-05-07 | 513.3 | 555 | 500 | 513.3 | 581 | -4.96% |
| 2026-05-06 | 540.1 | 570 | 531 | 540.1 | 2,734 | +0.47% |
| 2026-05-05 | 537.6 | 549.9 | 523 | 537.6 | 1,043 | +5.02% |
| 2026-05-04 | 554.8 | 554.8 | 505 | 511.9 | 240 | -4.35% |
| 2026-05-03 | 493.5 | 535.2 | 490.5 | 535.2 | 4,074 | +8.74% |