Rahima Food Corporation Ltd. (DSE:RAHIMAFOOD)
Bangladesh · Delayed Price · Currency is BDT 150.10
+5.30 (3.66%)
At close: Jul 31, 2025
Rahima Food Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 143.20 | 154.00 | 141.30 | 150.10 | 150.10 | 3.66% | 752,362 |
| Jul 30, 2025 | 138.00 | 148.80 | 138.00 | 144.80 | 144.80 | 6.16% | 606,729 |
| Jul 29, 2025 | 134.20 | 138.90 | 132.30 | 136.40 | 136.40 | 0.37% | 490,331 |
| Jul 28, 2025 | 138.60 | 143.90 | 133.10 | 135.90 | 135.90 | -0.15% | 563,264 |
| Jul 27, 2025 | 128.80 | 136.10 | 126.00 | 136.10 | 136.10 | 9.94% | 828,894 |
| Jul 24, 2025 | 121.00 | 125.50 | 119.00 | 123.80 | 123.80 | 3.34% | 502,492 |
| Jul 23, 2025 | 124.20 | 128.00 | 118.20 | 119.80 | 119.80 | -3.46% | 440,384 |
| Jul 22, 2025 | 123.10 | 129.80 | 123.10 | 124.10 | 124.10 | -0.72% | 350,779 |
| Jul 21, 2025 | 128.00 | 131.50 | 123.30 | 125.00 | 125.00 | -1.65% | 591,177 |
| Jul 20, 2025 | 124.00 | 133.00 | 124.00 | 127.10 | 127.10 | 3.59% | 744,581 |
| Jul 17, 2025 | 113.00 | 122.70 | 113.00 | 122.70 | 122.70 | 9.95% | 707,468 |
| Jul 16, 2025 | 113.00 | 115.40 | 109.00 | 111.60 | 111.60 | -1.85% | 578,025 |
| Jul 15, 2025 | 115.40 | 119.90 | 112.80 | 113.70 | 113.70 | -1.04% | 383,393 |
| Jul 14, 2025 | 112.50 | 120.00 | 109.00 | 114.90 | 114.90 | 2.59% | 733,271 |
| Jul 13, 2025 | 103.00 | 112.20 | 103.00 | 112.00 | 112.00 | 9.80% | 641,207 |
| Jul 10, 2025 | 90.00 | 102.30 | 90.00 | 102.00 | 102.00 | 9.68% | 695,053 |
| Jul 9, 2025 | 91.50 | 96.70 | 91.00 | 93.00 | 93.00 | 3.45% | 573,545 |
| Jul 8, 2025 | 82.10 | 90.40 | 81.90 | 89.90 | 89.90 | 9.37% | 596,802 |
| Jul 7, 2025 | 83.60 | 83.90 | 81.70 | 82.20 | 82.20 | -1.67% | 285,316 |
| Jul 3, 2025 | 83.00 | 86.50 | 82.90 | 83.60 | 83.60 | -0.24% | 231,081 |
| Jul 2, 2025 | 85.00 | 88.00 | 80.90 | 83.80 | 83.80 | -1.87% | 545,184 |
| Jun 30, 2025 | 90.90 | 90.90 | 85.00 | 85.40 | 85.40 | -4.37% | 397,449 |
| Jun 29, 2025 | 91.00 | 93.00 | 88.80 | 89.30 | 89.30 | -1.65% | 391,233 |
| Jun 26, 2025 | 85.80 | 92.00 | 84.30 | 90.80 | 90.80 | 5.58% | 403,776 |
| Jun 25, 2025 | 81.90 | 89.40 | 80.20 | 86.00 | 86.00 | 4.75% | 622,797 |
| Jun 24, 2025 | 84.70 | 85.80 | 81.50 | 82.10 | 82.10 | -0.97% | 389,097 |
| Jun 23, 2025 | 75.50 | 82.90 | 74.50 | 82.90 | 82.90 | 9.95% | 274,751 |
| Jun 22, 2025 | 73.70 | 77.00 | 70.60 | 75.40 | 75.40 | 3.71% | 138,136 |
| Jun 19, 2025 | 72.00 | 74.10 | 71.80 | 72.70 | 72.70 | 0.69% | 63,225 |
| Jun 18, 2025 | 69.20 | 72.60 | 69.10 | 72.20 | 72.20 | 3.74% | 60,081 |
| Jun 17, 2025 | 69.00 | 70.00 | 69.00 | 69.60 | 69.60 | -0.71% | 9,563 |
| Jun 16, 2025 | 68.40 | 71.00 | 68.40 | 70.10 | 70.10 | 3.09% | 17,974 |
| Jun 15, 2025 | 69.90 | 69.90 | 67.00 | 68.00 | 68.00 | -1.31% | 20,703 |
| Jun 4, 2025 | 67.80 | 69.40 | 67.50 | 68.90 | 68.90 | 2.53% | 16,395 |
| Jun 3, 2025 | 66.20 | 69.40 | 66.10 | 67.20 | 67.20 | 0.75% | 16,694 |
| Jun 2, 2025 | 68.50 | 68.50 | 66.00 | 66.70 | 66.70 | 1.21% | 8,913 |
| Jun 1, 2025 | 67.40 | 67.70 | 65.80 | 65.90 | 65.90 | -0.30% | 9,909 |
| May 29, 2025 | 65.00 | 68.40 | 65.00 | 66.10 | 66.10 | 1.85% | 17,769 |
| May 28, 2025 | 66.90 | 66.90 | 64.60 | 64.90 | 64.90 | -4.14% | 16,841 |
| May 27, 2025 | 68.20 | 69.00 | 67.40 | 67.70 | 67.70 | -0.73% | 21,081 |
| May 26, 2025 | 67.60 | 68.80 | 67.60 | 68.20 | 68.20 | 0.89% | 5,600 |
| May 25, 2025 | 70.00 | 70.00 | 67.20 | 67.60 | 67.60 | -1.31% | 11,145 |
| May 24, 2025 | 71.70 | 71.70 | 68.40 | 68.50 | 68.50 | -2.56% | 7,143 |
| May 22, 2025 | 68.80 | 72.00 | 68.80 | 70.30 | 70.30 | 2.18% | 26,420 |
| May 21, 2025 | 69.00 | 69.70 | 67.20 | 68.80 | 68.80 | 1.33% | 11,882 |
| May 20, 2025 | 70.10 | 70.10 | 67.00 | 67.90 | 67.90 | 1.80% | 8,501 |
| May 19, 2025 | 66.90 | 67.90 | 66.50 | 66.70 | 66.70 | -0.30% | 10,135 |
| May 18, 2025 | 68.80 | 69.40 | 66.50 | 66.90 | 66.90 | -1.04% | 7,293 |
| May 15, 2025 | 69.80 | 69.80 | 66.00 | 67.60 | 67.60 | 0.30% | 6,925 |
| May 14, 2025 | 68.40 | 69.80 | 67.10 | 67.40 | 67.40 | -2.46% | 8,628 |