Rahima Food Corporation Ltd. (DSE:RAHIMAFOOD)
Bangladesh · Delayed Price · Currency is BDT 135.60
-1.80 (-1.31%)
At close: Dec 3, 2025
Rahima Food Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 136.00 | 137.40 | 124.70 | 126.90 | 126.90 | -6.42% | 383,371 |
| Dec 3, 2025 | 138.70 | 141.70 | 135.10 | 135.60 | 135.60 | -1.31% | 311,445 |
| Dec 2, 2025 | 141.00 | 144.60 | 135.10 | 137.40 | 137.40 | -1.22% | 386,062 |
| Dec 1, 2025 | 141.00 | 146.90 | 136.00 | 139.10 | 139.10 | -2.45% | 634,392 |
| Nov 30, 2025 | 139.00 | 145.00 | 139.00 | 142.60 | 142.60 | 5.63% | 601,534 |
| Nov 27, 2025 | 123.20 | 135.00 | 123.20 | 135.00 | 135.00 | 9.93% | 687,881 |
| Nov 26, 2025 | 122.80 | 125.00 | 120.60 | 122.80 | 122.80 | 1.15% | 306,098 |
| Nov 25, 2025 | 125.50 | 128.00 | 120.50 | 121.40 | 121.40 | -1.78% | 332,085 |
| Nov 24, 2025 | 124.00 | 127.50 | 122.10 | 123.60 | 123.60 | -0.32% | 290,882 |
| Nov 23, 2025 | 120.50 | 126.70 | 114.60 | 124.00 | 124.00 | 4.64% | 457,067 |
| Nov 20, 2025 | 110.80 | 118.50 | 110.80 | 118.50 | 118.50 | 9.93% | 455,684 |
| Nov 19, 2025 | 100.00 | 107.80 | 100.00 | 107.80 | 107.80 | 10.00% | 235,077 |
| Nov 17, 2025 | 95.50 | 100.00 | 92.20 | 98.00 | 97.80 | 2.73% | 116,850 |
| Nov 16, 2025 | 96.90 | 96.90 | 88.40 | 95.40 | 95.21 | 0.95% | 89,948 |
| Nov 13, 2025 | 104.00 | 104.00 | 93.10 | 94.50 | 94.31 | -8.61% | 174,994 |
| Nov 12, 2025 | 107.60 | 109.80 | 101.00 | 103.40 | 103.19 | -3.90% | 88,636 |
| Nov 11, 2025 | 109.40 | 113.90 | 106.80 | 107.60 | 107.38 | -1.37% | 115,098 |
| Nov 10, 2025 | 107.00 | 115.00 | 103.70 | 109.10 | 108.88 | 1.68% | 131,682 |
| Nov 9, 2025 | 117.00 | 117.90 | 105.20 | 107.30 | 107.08 | -7.58% | 198,550 |
| Nov 6, 2025 | 119.30 | 119.50 | 112.00 | 116.10 | 115.86 | -2.60% | 177,275 |
| Nov 5, 2025 | 126.20 | 127.90 | 118.10 | 119.20 | 118.96 | -5.55% | 371,940 |
| Nov 4, 2025 | 132.00 | 135.20 | 124.10 | 126.20 | 125.94 | -4.32% | 278,957 |
| Nov 3, 2025 | 131.70 | 136.00 | 131.30 | 131.90 | 131.63 | 0.53% | 280,698 |
| Nov 2, 2025 | 136.30 | 137.80 | 130.30 | 131.20 | 130.93 | -3.60% | 331,246 |
| Oct 30, 2025 | 139.80 | 141.50 | 135.10 | 136.10 | 135.82 | -0.95% | 222,413 |
| Oct 29, 2025 | 133.00 | 140.30 | 130.00 | 137.40 | 137.12 | 5.69% | 301,456 |
| Oct 28, 2025 | 129.50 | 137.50 | 129.00 | 130.00 | 129.73 | -2.33% | 297,600 |
| Oct 27, 2025 | 136.00 | 136.00 | 132.00 | 133.10 | 132.83 | -1.99% | 166,730 |
| Oct 26, 2025 | 139.00 | 141.70 | 134.20 | 135.80 | 135.52 | -1.81% | 288,144 |
| Oct 23, 2025 | 130.00 | 139.90 | 127.90 | 138.30 | 138.02 | 7.96% | 336,224 |
| Oct 22, 2025 | 128.90 | 131.60 | 125.00 | 128.10 | 127.84 | -0.39% | 202,022 |
| Oct 21, 2025 | 137.00 | 141.80 | 125.90 | 128.60 | 128.34 | -5.23% | 264,435 |
| Oct 20, 2025 | 131.50 | 137.00 | 126.10 | 135.70 | 135.42 | 2.96% | 302,765 |
| Oct 19, 2025 | 144.90 | 144.90 | 129.80 | 131.80 | 131.53 | -8.47% | 367,985 |
| Oct 16, 2025 | 147.20 | 150.30 | 143.20 | 144.00 | 143.71 | -1.30% | 275,877 |
| Oct 15, 2025 | 145.90 | 150.90 | 143.20 | 145.90 | 145.60 | 1.25% | 307,318 |
| Oct 14, 2025 | 149.50 | 152.80 | 142.80 | 144.10 | 143.81 | -2.83% | 440,387 |
| Oct 13, 2025 | 159.90 | 160.00 | 147.50 | 148.30 | 148.00 | -5.60% | 574,825 |
| Oct 12, 2025 | 156.30 | 164.80 | 155.30 | 157.10 | 156.78 | 1.75% | 793,032 |
| Oct 9, 2025 | 145.90 | 155.50 | 143.40 | 154.40 | 154.08 | 9.04% | 982,460 |
| Oct 8, 2025 | 146.00 | 149.80 | 140.90 | 141.60 | 141.31 | -2.28% | 416,621 |
| Oct 7, 2025 | 143.50 | 151.90 | 141.00 | 144.90 | 144.60 | 1.12% | 772,960 |
| Oct 6, 2025 | 140.20 | 147.50 | 140.20 | 143.30 | 143.01 | 2.80% | 501,346 |
| Oct 5, 2025 | 132.30 | 141.20 | 131.60 | 139.40 | 139.12 | 6.17% | 471,220 |
| Sep 30, 2025 | 127.70 | 133.50 | 125.00 | 131.30 | 131.03 | 5.55% | 173,802 |
| Sep 29, 2025 | 128.20 | 129.40 | 123.90 | 124.40 | 124.15 | -2.35% | 181,289 |
| Sep 28, 2025 | 134.10 | 134.10 | 126.30 | 127.40 | 127.14 | -3.70% | 154,866 |
| Sep 25, 2025 | 137.80 | 137.80 | 132.00 | 132.30 | 132.03 | -1.78% | 113,114 |
| Sep 24, 2025 | 136.50 | 137.90 | 133.80 | 134.70 | 134.43 | 0.15% | 169,427 |
| Sep 23, 2025 | 133.00 | 135.50 | 131.10 | 134.50 | 134.23 | 1.51% | 142,187 |