Rahima Food Corporation Ltd. (DSE:RAHIMAFOOD)
Bangladesh · Delayed Price · Currency is BDT 132.50
-0.50 (-0.38%)
At close: Sep 22, 2025
Rahima Food Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 153.90 | 163.00 | 153.50 | 161.60 | 161.60 | 6.60% | 582,128 |
| Aug 20, 2025 | 151.50 | 156.80 | 149.00 | 151.60 | 151.60 | 0.07% | 515,183 |
| Aug 19, 2025 | 154.50 | 157.90 | 150.00 | 151.50 | 151.50 | -1.94% | 587,516 |
| Aug 18, 2025 | 158.00 | 162.00 | 150.00 | 154.50 | 154.50 | -1.72% | 661,163 |
| Aug 17, 2025 | 161.00 | 166.10 | 155.10 | 157.20 | 157.20 | -0.76% | 629,903 |
| Aug 14, 2025 | 153.80 | 161.60 | 145.90 | 158.40 | 158.40 | 2.99% | 949,379 |
| Aug 13, 2025 | 165.10 | 166.70 | 150.50 | 153.80 | 153.80 | -7.79% | 979,271 |
| Aug 12, 2025 | 170.00 | 174.00 | 165.30 | 166.80 | 166.80 | -1.24% | 504,781 |
| Aug 11, 2025 | 159.40 | 171.50 | 156.80 | 168.90 | 168.90 | 5.56% | 779,583 |
| Aug 10, 2025 | 162.10 | 168.00 | 157.50 | 160.00 | 160.00 | -1.05% | 657,919 |
| Aug 7, 2025 | 160.80 | 165.70 | 160.00 | 161.70 | 161.70 | 1.38% | 530,366 |
| Aug 6, 2025 | 148.00 | 160.20 | 148.00 | 159.50 | 159.50 | 8.50% | 692,663 |
| Aug 4, 2025 | 148.60 | 151.90 | 146.00 | 147.00 | 147.00 | -0.81% | 436,274 |
| Aug 3, 2025 | 149.80 | 156.00 | 147.00 | 148.20 | 148.20 | -1.27% | 559,121 |
| 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 |