Rahima Food Corporation Ltd. (DSE:RAHIMAFOOD)
Bangladesh · Delayed Price · Currency is BDT 155.10
-3.60 (-2.27%)
At close: Jan 1, 2026
Rahima Food Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |