Rahima Food Corporation Ltd. (DSE:RAHIMAFOOD)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
138.80
-2.40 (-1.70%)
At close: Aug 28, 2025

Rahima Food Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 2025142.80145.00136.30138.80138.80-1.70%521,772
Aug 27, 2025149.40150.00139.00141.20141.20-4.53%603,517
Aug 26, 2025152.10156.40145.80147.90147.90-3.02%466,058
Aug 25, 2025157.00159.30151.60152.50152.50-3.24%523,695
Aug 24, 2025162.90165.80155.70157.60157.60-2.48%845,201
Aug 21, 2025153.90163.00153.50161.60161.606.60%582,128
Aug 20, 2025151.50156.80149.00151.60151.600.07%515,183
Aug 19, 2025154.50157.90150.00151.50151.50-1.94%587,516
Aug 18, 2025158.00162.00150.00154.50154.50-1.72%661,163
Aug 17, 2025161.00166.10155.10157.20157.20-0.76%629,903
Aug 14, 2025153.80161.60145.90158.40158.402.99%949,379
Aug 13, 2025165.10166.70150.50153.80153.80-7.79%979,271
Aug 12, 2025170.00174.00165.30166.80166.80-1.24%504,781
Aug 11, 2025159.40171.50156.80168.90168.905.56%779,583
Aug 10, 2025162.10168.00157.50160.00160.00-1.05%657,919
Aug 7, 2025160.80165.70160.00161.70161.701.38%530,366
Aug 6, 2025148.00160.20148.00159.50159.508.50%692,663
Aug 4, 2025148.60151.90146.00147.00147.00-0.81%436,274
Aug 3, 2025149.80156.00147.00148.20148.20-1.27%559,121
Jul 31, 2025143.20154.00141.30150.10150.103.66%752,362
Jul 30, 2025138.00148.80138.00144.80144.806.16%606,729
Jul 29, 2025134.20138.90132.30136.40136.400.37%490,331
Jul 28, 2025138.60143.90133.10135.90135.90-0.15%563,264
Jul 27, 2025128.80136.10126.00136.10136.109.94%828,894
Jul 24, 2025121.00125.50119.00123.80123.803.34%502,492
Jul 23, 2025124.20128.00118.20119.80119.80-3.46%440,384
Jul 22, 2025123.10129.80123.10124.10124.10-0.72%350,779
Jul 21, 2025128.00131.50123.30125.00125.00-1.65%591,177
Jul 20, 2025124.00133.00124.00127.10127.103.59%744,581
Jul 17, 2025113.00122.70113.00122.70122.709.95%707,468
Jul 16, 2025113.00115.40109.00111.60111.60-1.85%578,025
Jul 15, 2025115.40119.90112.80113.70113.70-1.04%383,393
Jul 14, 2025112.50120.00109.00114.90114.902.59%733,271
Jul 13, 2025103.00112.20103.00112.00112.009.80%641,207
Jul 10, 202590.00102.3090.00102.00102.009.68%695,053
Jul 9, 202591.5096.7091.0093.0093.003.45%573,545
Jul 8, 202582.1090.4081.9089.9089.909.37%596,802
Jul 7, 202583.6083.9081.7082.2082.20-1.67%285,316
Jul 3, 202583.0086.5082.9083.6083.60-0.24%231,081
Jul 2, 202585.0088.0080.9083.8083.80-1.87%545,184
Jun 30, 202590.9090.9085.0085.4085.40-4.37%397,449
Jun 29, 202591.0093.0088.8089.3089.30-1.65%391,233
Jun 26, 202585.8092.0084.3090.8090.805.58%403,776
Jun 25, 202581.9089.4080.2086.0086.004.75%622,797
Jun 24, 202584.7085.8081.5082.1082.10-0.97%389,097
Jun 23, 202575.5082.9074.5082.9082.909.95%274,751
Jun 22, 202573.7077.0070.6075.4075.403.71%138,136
Jun 19, 202572.0074.1071.8072.7072.700.69%63,225
Jun 18, 202569.2072.6069.1072.2072.203.74%60,081
Jun 17, 202569.0070.0069.0069.6069.60-0.71%9,563