Rahima Food Corporation Ltd. (DSE:RAHIMAFOOD)
Bangladesh · Delayed Price · Currency is BDT 140.90
-3.50 (-2.42%)
At close: Jan 22, 2026
Rahima Food Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 144.90 | 146.20 | 140.20 | 140.90 | 140.90 | -2.42% | 352,400 |
| Jan 21, 2026 | 137.90 | 145.30 | 136.50 | 144.40 | 144.40 | 5.87% | 485,935 |
| Jan 20, 2026 | 139.50 | 140.80 | 136.10 | 136.40 | 136.40 | -1.87% | 357,342 |
| Jan 19, 2026 | 141.40 | 143.50 | 138.70 | 139.00 | 139.00 | -1.49% | 345,622 |
| Jan 18, 2026 | 133.50 | 142.30 | 131.50 | 141.10 | 141.10 | 5.85% | 449,972 |
| Jan 15, 2026 | 133.30 | 137.70 | 132.90 | 133.30 | 133.30 | -2.13% | 215,426 |
| Jan 14, 2026 | 140.80 | 140.80 | 135.30 | 136.20 | 136.20 | -2.44% | 305,145 |
| Jan 13, 2026 | 139.60 | 140.90 | 138.70 | 139.60 | 139.60 | 1.60% | 258,285 |
| Jan 12, 2026 | 137.40 | 139.40 | 132.00 | 137.40 | 137.40 | 0.37% | 371,194 |
| Jan 11, 2026 | 144.00 | 145.70 | 135.50 | 136.90 | 136.90 | -5.06% | 404,354 |
| Jan 8, 2026 | 147.10 | 150.40 | 143.00 | 144.20 | 144.20 | -2.50% | 413,937 |
| Jan 7, 2026 | 149.00 | 151.80 | 144.50 | 147.90 | 147.90 | -0.14% | 401,282 |
| Jan 6, 2026 | 155.00 | 155.90 | 147.00 | 148.10 | 148.10 | -4.39% | 468,339 |
| Jan 5, 2026 | 150.00 | 157.00 | 149.00 | 154.90 | 154.90 | 3.40% | 527,508 |
| Jan 4, 2026 | 151.00 | 156.40 | 148.60 | 149.80 | 149.80 | -3.42% | 473,629 |
| Jan 1, 2026 | 160.00 | 161.50 | 154.50 | 155.10 | 155.10 | -2.27% | 588,415 |
| Dec 30, 2025 | 161.00 | 164.20 | 158.00 | 158.70 | 158.70 | -1.98% | 482,537 |
| Dec 29, 2025 | 161.90 | 164.80 | 159.00 | 161.90 | 161.90 | 0.12% | 593,033 |
| Dec 28, 2025 | 163.00 | 169.00 | 160.40 | 161.70 | 161.70 | 0.75% | 679,392 |
| Dec 24, 2025 | 160.50 | 164.00 | 148.20 | 160.50 | 160.50 | 6.50% | 834,973 |
| Dec 23, 2025 | 150.70 | 155.90 | 149.40 | 150.70 | 150.70 | -2.77% | 605,081 |
| Dec 22, 2025 | 155.00 | 160.00 | 152.30 | 155.00 | 155.00 | 3.82% | 628,536 |
| Dec 21, 2025 | 145.00 | 152.10 | 140.30 | 149.30 | 149.30 | 7.95% | 869,234 |
| Dec 18, 2025 | 140.00 | 142.00 | 137.30 | 138.30 | 138.30 | -0.65% | 231,283 |
| Dec 17, 2025 | 145.00 | 145.70 | 138.50 | 139.20 | 139.20 | -3.87% | 387,469 |
| Dec 15, 2025 | 144.50 | 151.00 | 144.00 | 144.80 | 144.80 | 0.42% | 660,659 |
| Dec 14, 2025 | 139.30 | 145.60 | 138.90 | 144.20 | 144.20 | 4.27% | 572,403 |
| Dec 11, 2025 | 138.30 | 139.70 | 135.00 | 138.30 | 138.30 | 1.77% | 255,844 |
| Dec 10, 2025 | 140.00 | 143.70 | 135.00 | 135.90 | 135.90 | -2.58% | 367,850 |
| Dec 9, 2025 | 142.00 | 144.70 | 138.60 | 139.50 | 139.50 | 0.65% | 469,277 |
| Dec 8, 2025 | 126.70 | 138.60 | 126.70 | 138.60 | 138.60 | 10.00% | 371,805 |
| Dec 7, 2025 | 128.00 | 129.50 | 123.80 | 126.00 | 126.00 | -0.71% | 159,805 |
| 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 |