Rahima Food Corporation Ltd. (DSE:RAHIMAFOOD)
Bangladesh · Delayed Price · Currency is BDT 131.90
+0.70 (0.53%)
At close: Nov 3, 2025
Rahima Food Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 131.90 | 136.00 | 131.30 | 131.90 | 131.90 | 0.53% | 280,698 |
| Nov 2, 2025 | 136.30 | 137.80 | 130.30 | 131.20 | 131.20 | -3.60% | 331,246 |
| Oct 30, 2025 | 139.80 | 141.50 | 135.10 | 136.10 | 136.10 | -0.95% | 222,413 |
| Oct 29, 2025 | 133.00 | 140.30 | 130.00 | 137.40 | 137.40 | 5.69% | 301,456 |
| Oct 28, 2025 | 129.50 | 137.50 | 129.00 | 130.00 | 130.00 | -2.33% | 297,600 |
| Oct 27, 2025 | 136.00 | 136.00 | 132.00 | 133.10 | 133.10 | -1.99% | 166,730 |
| Oct 26, 2025 | 139.00 | 141.70 | 134.20 | 135.80 | 135.80 | -1.81% | 288,144 |
| Oct 23, 2025 | 130.00 | 139.90 | 127.90 | 138.30 | 138.30 | 7.96% | 336,224 |
| Oct 22, 2025 | 128.90 | 131.60 | 125.00 | 128.10 | 128.10 | -0.39% | 202,022 |
| Oct 21, 2025 | 137.00 | 141.80 | 125.90 | 128.60 | 128.60 | -5.23% | 264,435 |
| Oct 20, 2025 | 131.50 | 137.00 | 126.10 | 135.70 | 135.70 | 2.96% | 302,765 |
| Oct 19, 2025 | 144.90 | 144.90 | 129.80 | 131.80 | 131.80 | -8.47% | 367,985 |
| Oct 16, 2025 | 147.20 | 150.30 | 143.20 | 144.00 | 144.00 | -1.30% | 275,877 |
| Oct 15, 2025 | 145.90 | 150.90 | 143.20 | 145.90 | 145.90 | 1.25% | 307,318 |
| Oct 14, 2025 | 149.50 | 152.80 | 142.80 | 144.10 | 144.10 | -2.83% | 440,387 |
| Oct 13, 2025 | 159.90 | 160.00 | 147.50 | 148.30 | 148.30 | -5.60% | 574,825 |
| Oct 12, 2025 | 156.30 | 164.80 | 155.30 | 157.10 | 157.10 | 1.75% | 793,032 |
| Oct 9, 2025 | 145.90 | 155.50 | 143.40 | 154.40 | 154.40 | 9.04% | 982,460 |
| Oct 8, 2025 | 146.00 | 149.80 | 140.90 | 141.60 | 141.60 | -2.28% | 416,621 |
| Oct 7, 2025 | 143.50 | 151.90 | 141.00 | 144.90 | 144.90 | 1.12% | 772,960 |
| Oct 6, 2025 | 140.20 | 147.50 | 140.20 | 143.30 | 143.30 | 2.80% | 501,346 |
| Oct 5, 2025 | 132.30 | 141.20 | 131.60 | 139.40 | 139.40 | 6.17% | 471,220 |
| Sep 30, 2025 | 127.70 | 133.50 | 125.00 | 131.30 | 131.30 | 5.55% | 173,802 |
| Sep 29, 2025 | 128.20 | 129.40 | 123.90 | 124.40 | 124.40 | -2.35% | 181,289 |
| Sep 28, 2025 | 134.10 | 134.10 | 126.30 | 127.40 | 127.40 | -3.70% | 154,866 |
| Sep 25, 2025 | 137.80 | 137.80 | 132.00 | 132.30 | 132.30 | -1.78% | 113,114 |
| Sep 24, 2025 | 136.50 | 137.90 | 133.80 | 134.70 | 134.70 | 0.15% | 169,427 |
| Sep 23, 2025 | 133.00 | 135.50 | 131.10 | 134.50 | 134.50 | 1.51% | 142,187 |
| Sep 22, 2025 | 134.90 | 138.80 | 131.00 | 132.50 | 132.50 | -0.38% | 178,804 |
| Sep 21, 2025 | 139.80 | 140.60 | 132.00 | 133.00 | 133.00 | -3.97% | 209,198 |
| Sep 18, 2025 | 142.00 | 142.80 | 138.00 | 138.50 | 138.50 | -2.26% | 180,337 |
| Sep 17, 2025 | 141.50 | 148.00 | 140.70 | 141.70 | 141.70 | 0.64% | 412,606 |
| Sep 16, 2025 | 140.40 | 144.00 | 136.10 | 140.80 | 140.80 | 2.85% | 212,457 |
| Sep 15, 2025 | 139.00 | 141.90 | 136.10 | 136.90 | 136.90 | -0.51% | 183,157 |
| Sep 14, 2025 | 142.50 | 142.50 | 136.40 | 137.60 | 137.60 | -1.22% | 160,934 |
| Sep 11, 2025 | 141.90 | 143.80 | 136.20 | 139.30 | 139.30 | 0.14% | 206,510 |
| Sep 10, 2025 | 140.00 | 145.40 | 138.00 | 139.10 | 139.10 | 2.35% | 296,985 |
| Sep 9, 2025 | 140.10 | 143.00 | 135.20 | 135.90 | 135.90 | -3.00% | 290,148 |
| Sep 8, 2025 | 146.20 | 148.00 | 138.50 | 140.10 | 140.10 | -3.71% | 280,825 |
| Sep 7, 2025 | 148.40 | 150.30 | 145.00 | 145.50 | 145.50 | -1.69% | 354,828 |
| Sep 4, 2025 | 150.90 | 154.90 | 147.40 | 148.00 | 148.00 | -0.80% | 407,812 |
| Sep 3, 2025 | 148.00 | 152.90 | 145.10 | 149.20 | 149.20 | 2.05% | 397,380 |
| Sep 2, 2025 | 149.00 | 153.80 | 145.10 | 146.20 | 146.20 | -3.37% | 545,852 |
| Sep 1, 2025 | 154.00 | 159.90 | 149.90 | 151.30 | 151.30 | -0.85% | 715,897 |
| Aug 31, 2025 | 142.80 | 152.60 | 138.00 | 152.60 | 152.60 | 9.94% | 793,218 |
| Aug 28, 2025 | 142.80 | 145.00 | 136.30 | 138.80 | 138.80 | -1.70% | 521,772 |
| Aug 27, 2025 | 149.40 | 150.00 | 139.00 | 141.20 | 141.20 | -4.53% | 603,517 |
| Aug 26, 2025 | 152.10 | 156.40 | 145.80 | 147.90 | 147.90 | -3.02% | 466,058 |
| Aug 25, 2025 | 157.00 | 159.30 | 151.60 | 152.50 | 152.50 | -3.24% | 523,695 |
| Aug 24, 2025 | 162.90 | 165.80 | 155.70 | 157.60 | 157.60 | -2.48% | 845,201 |