📋 RENWICKJA Renwick Jajneswar & Co (Bd) Ltd.
Everything recorded between two dates ·
21 Jun 2026 → 21 Sep 2026 · 64 trading days
Move over the period
+31.82%
550.20 → 725.30 (+175.10 tk)
Highest
1,075.00
22 Jul 2026
Lowest
524.00
22 Jun 2026
Up and down days
31 / 33
0 unchanged · 64 sessions
📊 Against the rest of the market
RENWICKJA
+31.82%
DSEX index
-1.30%
Engineering (41 companies)
-6.65%
Ahead of the index by
+33.12%
🎢 How rough the ride was
Deepest fall from a peak
-29.12%
21 Jul 2026 → 17 Sep 2026
Swing, yearly basis
58.1%
Best single day
+7.50% 15 Jul 2026
Worst single day
-7.04% 23 Jul 2026
Longest run of rises
10 days
Longest run of falls
6 days
💰 How much was traded
Shares traded, total
147,652
Average per day
2,307
Money traded, total
125.8 mn tk
Number of trades
7,845
Busiest day
11,062 16 Jul 2026
💵 Results and dividends
No quarterly result ended inside this period.
📰 News in this period (0)
No stored headline falls inside this period.
🔔 Signals that fired (1)
30 Aug 2026 ·
trend break
sell 762.80
📆 Every day in this period
⬇ Download as CSV
| Date | Open | High | Low | Close | Change | Volume | Trades | Turnover |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2026 | 723.90 | 730.00 | 725.10 | 725.30 | +0.19% | 27 | 11 | 0.02 |
| 20 Sep 2026 | 718.00 | 744.00 | 720.00 | 723.90 | +0.82% | 2,420 | 77 | 1.78 |
| 17 Sep 2026 | 730.90 | 730.00 | 716.80 | 718.00 | -1.64% | 3,104 | 81 | 2.23 |
| 16 Sep 2026 | 721.60 | 737.90 | 713.30 | 730.00 | +1.16% | 626 | 49 | 0.46 |
| 15 Sep 2026 | 730.00 | 740.00 | 717.70 | 721.60 | -0.80% | 674 | 79 | 0.49 |
| 14 Sep 2026 | 743.50 | 747.80 | 727.30 | 727.40 | -1.84% | 1,161 | 31 | 0.85 |
| 13 Sep 2026 | 746.00 | 755.00 | 741.00 | 741.00 | -0.67% | 189 | 9 | 0.14 |
| 10 Sep 2026 | 750.30 | 760.00 | 745.00 | 746.00 | -0.57% | 2,207 | 211 | 1.65 |
| 9 Sep 2026 | 752.40 | 752.50 | 745.20 | 750.30 | -0.62% | 341 | 19 | 0.26 |
| 8 Sep 2026 | 740.10 | 773.90 | 740.00 | 755.00 | +1.96% | 38 | 10 | 0.03 |
| 7 Sep 2026 | 754.80 | 741.10 | 738.80 | 740.50 | -1.80% | 85 | 25 | 0.06 |
| 6 Sep 2026 | 768.90 | 758.80 | 754.10 | 754.10 | -1.04% | 565 | 53 | 0.43 |
| 3 Sep 2026 | 781.70 | 781.90 | 762.00 | 762.00 | -2.55% | 735 | 67 | 0.57 |
| 2 Sep 2026 | 780.10 | 789.00 | 761.00 | 781.90 | +0.28% | 28 | 6 | 0.02 |
| 1 Sep 2026 | 767.30 | 785.00 | 779.60 | 779.70 | +1.40% | 24 | 7 | 0.02 |
| 31 Aug 2026 | 762.80 | 784.50 | 748.60 | 768.90 | +0.80% | 376 | 24 | 0.29 |
| 30 Aug 2026 | 788.40 | 780.80 | 741.00 | 762.80 | -3.25% | 1,266 | 137 | 0.96 |
| 27 Aug 2026 | 786.80 | 798.90 | 778.00 | 788.40 | +1.08% | 1,835 | 89 | 1.46 |
| 25 Aug 2026 | 770.10 | 798.90 | 770.60 | 780.00 | +1.29% | 168 | 47 | 0.13 |
| 24 Aug 2026 | 802.20 | 800.00 | 760.00 | 770.10 | -1.27% | 342 | 37 | 0.27 |
| 23 Aug 2026 | 803.30 | 849.90 | 780.00 | 780.00 | -2.90% | 822 | 111 | 0.66 |
| 20 Aug 2026 | 784.10 | 819.00 | 787.00 | 803.30 | +2.45% | 2,072 | 193 | 1.67 |
| 19 Aug 2026 | 789.50 | 804.40 | 768.00 | 784.10 | -0.68% | 2,689 | 141 | 2.09 |
| 18 Aug 2026 | 849.90 | 849.90 | 782.20 | 789.50 | -2.97% | 1,209 | 118 | 0.97 |
| 17 Aug 2026 | 860.00 | 860.00 | 805.00 | 813.70 | -3.20% | 1,354 | 140 | 1.11 |
| 16 Aug 2026 | 860.00 | 890.90 | 830.00 | 840.60 | -3.70% | 1,970 | 205 | 1.69 |
| 13 Aug 2026 | 897.90 | 897.90 | 863.80 | 872.90 | -0.60% | 213 | 38 | 0.19 |
| 12 Aug 2026 | 860.20 | 919.70 | 860.00 | 878.20 | -0.40% | 663 | 91 | 0.58 |
| 11 Aug 2026 | 846.60 | 920.00 | 841.00 | 881.70 | +2.58% | 1,804 | 95 | 1.61 |
| 10 Aug 2026 | 872.00 | 872.00 | 850.00 | 859.50 | -1.57% | 586 | 79 | 0.50 |
| 9 Aug 2026 | 868.00 | 900.00 | 854.20 | 873.20 | +0.60% | 2,670 | 96 | 2.33 |
| 6 Aug 2026 | 866.10 | 901.00 | 855.00 | 868.00 | -2.92% | 1,879 | 144 | 1.65 |
| 4 Aug 2026 | 929.00 | 929.00 | 880.10 | 894.10 | -2.73% | 2,776 | 160 | 2.49 |
| 3 Aug 2026 | 886.00 | 926.60 | 886.00 | 919.20 | +6.64% | 6,111 | 298 | 5.63 |
| 2 Aug 2026 | 848.00 | 862.00 | 840.10 | 862.00 | +7.49% | 1,510 | 124 | 1.30 |
| 30 Jul 2026 | 878.00 | 878.00 | 778.00 | 801.90 | -4.41% | 2,941 | 189 | 2.42 |
| 29 Jul 2026 | 906.80 | 906.80 | 831.00 | 838.90 | -6.60% | 1,878 | 155 | 1.60 |
| 28 Jul 2026 | 933.70 | 933.70 | 885.00 | 898.20 | -1.76% | 5,595 | 144 | 5.03 |
| 27 Jul 2026 | 875.10 | 934.60 | 875.00 | 914.30 | +3.66% | 5,593 | 165 | 5.06 |
| 26 Jul 2026 | 880.00 | 940.00 | 860.00 | 882.00 | -4.11% | 3,502 | 171 | 3.06 |
| 23 Jul 2026 | 1,034.70 | 1,034.70 | 915.30 | 919.80 | -7.04% | 2,065 | 135 | 1.93 |
| 22 Jul 2026 | 1,072.00 | 1,075.00 | 981.00 | 989.50 | -2.32% | 6,391 | 278 | 6.59 |
| 21 Jul 2026 | 962.30 | 1,013.00 | 962.30 | 1,013.00 | +7.49% | 8,791 | 289 | 8.88 |
| 20 Jul 2026 | 921.00 | 989.00 | 920.10 | 942.40 | +0.32% | 5,295 | 130 | 4.98 |
| 19 Jul 2026 | 930.00 | 998.90 | 930.00 | 939.40 | -4.10% | 3,885 | 293 | 3.66 |
| 16 Jul 2026 | 960.00 | 1,039.80 | 905.00 | 979.60 | +0.74% | 11,062 | 651 | 10.92 |
| 15 Jul 2026 | 910.00 | 972.40 | 910.00 | 972.40 | +7.50% | 4,988 | 142 | 4.85 |
| 14 Jul 2026 | 895.00 | 905.10 | 851.00 | 904.60 | +7.43% | 6,452 | 286 | 5.81 |
| 13 Jul 2026 | 819.90 | 851.00 | 795.00 | 842.00 | +6.21% | 4,594 | 307 | 3.86 |
| 12 Jul 2026 | 757.10 | 800.00 | 757.10 | 792.80 | +3.04% | 2,481 | 137 | 1.95 |
| 9 Jul 2026 | 730.00 | 769.40 | 730.00 | 769.40 | +7.49% | 8,015 | 190 | 6.16 |
| 8 Jul 2026 | 673.20 | 715.80 | 673.20 | 715.80 | +7.49% | 4,428 | 186 | 3.16 |
| 7 Jul 2026 | 644.60 | 669.00 | 644.60 | 665.90 | +6.99% | 5,467 | 211 | 3.65 |
| 6 Jul 2026 | 615.50 | 629.80 | 615.50 | 622.40 | +2.37% | 1,001 | 124 | 0.63 |
| 5 Jul 2026 | 598.90 | 615.50 | 590.00 | 608.00 | +4.77% | 1,608 | 167 | 0.98 |
| 2 Jul 2026 | 599.50 | 599.50 | 560.20 | 580.30 | -0.58% | 230 | 33 | 0.13 |
| 30 Jun 2026 | 570.00 | 583.80 | 567.00 | 583.70 | +7.48% | 5,671 | 236 | 3.30 |
| 29 Jun 2026 | 569.70 | 569.70 | 540.00 | 543.10 | +0.65% | 39 | 3 | 0.02 |
| 28 Jun 2026 | 552.00 | 552.00 | 537.00 | 539.60 | -1.46% | 301 | 25 | 0.16 |
| 25 Jun 2026 | 531.00 | 568.90 | 530.00 | 547.60 | -0.87% | 31 | 12 | 0.02 |
| 24 Jun 2026 | 530.00 | 565.00 | 530.00 | 552.40 | +0.51% | 460 | 58 | 0.25 |
| 23 Jun 2026 | 550.00 | 552.00 | 542.30 | 549.60 | +2.10% | 187 | 16 | 0.10 |
| 22 Jun 2026 | 524.00 | 540.00 | 524.00 | 538.30 | -2.09% | 23 | 3 | 0.01 |
| 21 Jun 2026 | 548.80 | 562.50 | 548.80 | 549.80 | -0.07% | 139 | 7 | 0.08 |
The move over the period is measured from the close before it started, so the first day counts. Everything here comes from stored records for these exact dates; where a figure is not dated by day, such as a dividend, the year it belongs to is shown instead.