Rahima Food Corporation Ltd. (DSE:RAHIMAFOOD)
Bangladesh · Delayed Price · Currency is BDT 105.80
+6.10 (6.12%)
At close: May 24, 2026
Rahima Food Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 99.70 | 108.00 | 99.70 | 105.80 | 105.80 | 6.12% | 93,940 |
| May 23, 2026 | 102.90 | 102.90 | 98.20 | 99.70 | 99.70 | -0.20% | 18,004 |
| May 21, 2026 | 100.90 | 101.50 | 97.90 | 99.90 | 99.90 | 2.46% | 18,195 |
| May 20, 2026 | 100.00 | 102.60 | 95.30 | 97.50 | 97.50 | -2.40% | 53,748 |
| May 19, 2026 | 99.90 | 102.70 | 98.30 | 99.90 | 99.90 | -1.19% | 37,441 |
| May 18, 2026 | 102.60 | 104.10 | 100.80 | 101.10 | 101.10 | -0.69% | 48,109 |
| May 17, 2026 | 105.90 | 106.50 | 101.10 | 101.80 | 101.80 | -3.78% | 59,622 |
| May 14, 2026 | 110.00 | 110.80 | 105.00 | 105.80 | 105.80 | -2.76% | 60,672 |
| May 13, 2026 | 108.80 | 114.40 | 106.00 | 108.80 | 108.80 | 4.41% | 223,888 |
| May 12, 2026 | 104.20 | 104.20 | 96.30 | 104.20 | 104.20 | 9.92% | 73,904 |
| May 11, 2026 | 96.50 | 96.50 | 94.50 | 94.80 | 94.80 | 0.85% | 33,606 |
| May 10, 2026 | 96.90 | 98.90 | 93.70 | 94.00 | 94.00 | 0.21% | 23,539 |
| May 7, 2026 | 95.00 | 97.00 | 93.00 | 93.80 | 93.80 | 0.32% | 28,034 |
| May 6, 2026 | 97.30 | 99.00 | 93.00 | 93.50 | 93.50 | -2.60% | 51,423 |
| May 5, 2026 | 101.00 | 101.00 | 95.00 | 96.00 | 96.00 | -3.71% | 74,731 |
| May 4, 2026 | 99.70 | 101.10 | 98.70 | 99.70 | 99.70 | 1.01% | 54,081 |
| May 3, 2026 | 104.90 | 105.50 | 97.50 | 98.70 | 98.70 | -3.89% | 62,326 |
| Apr 30, 2026 | 100.30 | 103.60 | 99.50 | 102.70 | 102.70 | 2.50% | 37,744 |
| Apr 29, 2026 | 100.20 | 101.80 | 98.90 | 100.20 | 100.20 | 1.21% | 82,063 |
| Apr 28, 2026 | 99.00 | 106.50 | 98.20 | 99.00 | 99.00 | -3.88% | 95,223 |
| Apr 27, 2026 | 106.80 | 110.80 | 102.60 | 103.00 | 103.00 | -4.28% | 111,792 |
| Apr 26, 2026 | 109.20 | 111.80 | 105.10 | 107.60 | 107.60 | -2.27% | 71,288 |
| Apr 23, 2026 | 112.20 | 112.20 | 109.70 | 110.10 | 110.10 | - | 37,915 |
| Apr 22, 2026 | 111.30 | 111.80 | 109.70 | 110.10 | 110.10 | 0.64% | 50,477 |
| Apr 21, 2026 | 109.40 | 114.00 | 108.60 | 109.40 | 109.40 | -0.73% | 108,416 |
| Apr 20, 2026 | 113.20 | 113.60 | 109.60 | 110.20 | 110.20 | -2.56% | 70,263 |
| Apr 19, 2026 | 115.00 | 122.70 | 112.20 | 113.10 | 113.10 | -0.35% | 64,947 |
| Apr 16, 2026 | 116.60 | 116.60 | 113.20 | 113.50 | 113.50 | -0.61% | 49,252 |
| Apr 15, 2026 | 117.00 | 117.00 | 114.00 | 114.20 | 114.20 | 0.35% | 40,442 |
| Apr 13, 2026 | 113.80 | 116.70 | 113.20 | 113.80 | 113.80 | -1.47% | 56,074 |
| Apr 12, 2026 | 114.30 | 116.70 | 114.00 | 115.50 | 115.50 | -0.94% | 54,129 |
| Apr 9, 2026 | 116.60 | 118.00 | 113.00 | 116.60 | 116.60 | 0.26% | 66,034 |
| Apr 8, 2026 | 114.90 | 119.60 | 114.90 | 116.30 | 116.30 | 5.54% | 110,994 |
| Apr 7, 2026 | 109.70 | 113.20 | 109.00 | 110.20 | 110.20 | 0.36% | 77,496 |
| Apr 6, 2026 | 111.20 | 115.40 | 109.30 | 109.80 | 109.80 | -1.35% | 37,590 |
| Apr 5, 2026 | 115.60 | 117.00 | 111.20 | 111.30 | 111.30 | -4.87% | 81,425 |
| Apr 2, 2026 | 117.00 | 117.60 | 115.80 | 117.00 | 117.00 | 1.12% | 94,664 |
| Apr 1, 2026 | 115.70 | 117.60 | 114.00 | 115.70 | 115.70 | 1.85% | 50,206 |
| Mar 31, 2026 | 113.60 | 114.80 | 113.00 | 113.60 | 113.60 | - | 60,445 |
| Mar 30, 2026 | 114.20 | 114.60 | 112.00 | 113.60 | 113.60 | -0.53% | 79,079 |
| Mar 29, 2026 | 120.50 | 120.50 | 112.00 | 114.20 | 114.20 | -3.06% | 84,820 |
| Mar 25, 2026 | 117.80 | 122.00 | 116.10 | 117.80 | 117.80 | -2.48% | 130,027 |
| Mar 24, 2026 | 120.80 | 123.90 | 119.00 | 120.80 | 120.80 | -0.90% | 58,900 |
| Mar 16, 2026 | 122.70 | 123.40 | 120.00 | 121.90 | 121.90 | 0.33% | 32,828 |
| Mar 15, 2026 | 125.50 | 125.50 | 120.10 | 121.50 | 121.50 | -2.17% | 54,372 |
| Mar 12, 2026 | 124.20 | 125.80 | 118.20 | 124.20 | 124.20 | 5.79% | 149,461 |
| Mar 11, 2026 | 115.50 | 118.50 | 112.20 | 117.40 | 117.40 | 2.00% | 59,204 |
| Mar 10, 2026 | 114.00 | 117.00 | 112.70 | 115.10 | 115.10 | 2.22% | 132,580 |
| Mar 9, 2026 | 108.90 | 113.90 | 105.10 | 112.60 | 112.60 | 7.65% | 61,002 |
| Mar 8, 2026 | 111.50 | 111.50 | 103.20 | 104.60 | 104.60 | -3.95% | 70,050 |