Rahima Food Corporation Ltd. (DSE:RAHIMAFOOD)
Bangladesh · Delayed Price · Currency is BDT 74.60
-0.40 (-0.53%)
At close: Sep 24, 2026
Rahima Food Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 75.50 | 75.90 | 74.00 | 74.60 | 74.60 | -0.53% | 21,333 |
| Sep 23, 2026 | 74.20 | 75.90 | 74.10 | 75.00 | 75.00 | 0.94% | 23,475 |
| Sep 22, 2026 | 75.30 | 75.30 | 73.60 | 74.30 | 74.30 | 0.41% | 5,505 |
| Sep 21, 2026 | 75.40 | 75.50 | 73.00 | 74.00 | 74.00 | 0.54% | 17,689 |
| Sep 20, 2026 | 77.00 | 78.70 | 71.50 | 73.60 | 73.60 | -3.66% | 63,530 |
| Sep 17, 2026 | 76.40 | 77.00 | 72.50 | 76.40 | 76.40 | 4.80% | 53,325 |
| Sep 16, 2026 | 72.90 | 75.50 | 69.00 | 72.90 | 72.90 | 4.44% | 52,982 |
| Sep 15, 2026 | 67.90 | 71.80 | 67.00 | 69.80 | 69.80 | 4.49% | 12,523 |
| Sep 14, 2026 | 68.00 | 68.50 | 66.50 | 66.80 | 66.80 | 0.15% | 17,184 |
| Sep 13, 2026 | 70.10 | 74.50 | 66.00 | 66.70 | 66.70 | -4.17% | 39,344 |
| Sep 10, 2026 | 70.80 | 71.70 | 69.50 | 69.60 | 69.60 | -0.71% | 21,180 |
| Sep 9, 2026 | 70.10 | 72.90 | 69.20 | 70.10 | 70.10 | -1.54% | 21,673 |
| Sep 8, 2026 | 72.00 | 74.60 | 70.80 | 71.20 | 71.20 | -2.06% | 45,016 |
| Sep 7, 2026 | 73.40 | 73.40 | 70.80 | 72.70 | 72.70 | 2.68% | 16,468 |
| Sep 6, 2026 | 74.20 | 74.20 | 70.40 | 70.80 | 70.80 | -4.97% | 31,034 |
| Sep 3, 2026 | 75.30 | 75.30 | 74.10 | 74.50 | 74.50 | -0.53% | 15,975 |
| Sep 2, 2026 | 75.40 | 75.60 | 74.90 | 74.90 | 74.90 | 0.67% | 18,558 |
| Sep 1, 2026 | 74.40 | 75.90 | 74.00 | 74.40 | 74.40 | 0.13% | 22,958 |
| Aug 31, 2026 | 74.30 | 75.00 | 73.60 | 74.30 | 74.30 | 0.27% | 15,646 |
| Aug 30, 2026 | 77.90 | 77.90 | 72.00 | 74.10 | 74.10 | -2.50% | 23,740 |
| Aug 27, 2026 | 68.30 | 79.80 | 68.30 | 76.00 | 76.00 | 0.26% | 51,237 |
| Aug 25, 2026 | 75.80 | 80.00 | 75.20 | 75.80 | 75.80 | -2.94% | 40,924 |
| Aug 24, 2026 | 83.50 | 83.50 | 77.60 | 78.10 | 78.10 | -4.87% | 58,883 |
| Aug 23, 2026 | 86.10 | 86.10 | 82.00 | 82.10 | 82.10 | -1.08% | 38,000 |
| Aug 20, 2026 | 83.20 | 84.30 | 82.60 | 83.00 | 83.00 | - | 54,234 |
| Aug 19, 2026 | 83.00 | 84.00 | 82.10 | 83.00 | 83.00 | -1.43% | 41,733 |
| Aug 18, 2026 | 86.70 | 86.70 | 83.90 | 84.20 | 84.20 | -1.29% | 24,306 |
| Aug 17, 2026 | 85.30 | 89.80 | 85.10 | 85.30 | 85.30 | -3.83% | 60,603 |
| Aug 16, 2026 | 84.10 | 89.90 | 83.70 | 88.70 | 88.70 | 6.74% | 264,616 |
| Aug 13, 2026 | 82.90 | 83.60 | 82.80 | 83.10 | 83.10 | 0.36% | 62,477 |
| Aug 12, 2026 | 82.80 | 84.90 | 82.60 | 82.80 | 82.80 | -0.60% | 99,534 |
| Aug 11, 2026 | 83.30 | 85.00 | 82.50 | 83.30 | 83.30 | -0.12% | 53,994 |
| Aug 10, 2026 | 85.10 | 85.10 | 83.10 | 83.40 | 83.40 | -0.36% | 45,583 |
| Aug 9, 2026 | 85.90 | 85.90 | 83.00 | 83.70 | 83.70 | 0.84% | 44,278 |
| Aug 6, 2026 | 84.80 | 84.80 | 82.90 | 83.00 | 83.00 | -1.89% | 76,922 |
| Aug 4, 2026 | 84.60 | 86.70 | 84.30 | 84.60 | 84.60 | 0.48% | 52,637 |
| Aug 3, 2026 | 85.60 | 85.70 | 84.00 | 84.20 | 84.20 | -0.94% | 65,634 |
| Aug 2, 2026 | 86.90 | 86.90 | 83.50 | 85.00 | 85.00 | -2.07% | 106,933 |
| Jul 30, 2026 | 88.00 | 88.40 | 86.00 | 86.80 | 86.80 | -0.91% | 38,966 |
| Jul 29, 2026 | 87.60 | 89.90 | 87.10 | 87.60 | 87.60 | -0.68% | 51,267 |
| Jul 28, 2026 | 89.50 | 91.80 | 87.70 | 88.20 | 88.20 | -0.34% | 35,545 |
| Jul 27, 2026 | 86.10 | 89.30 | 86.10 | 88.50 | 88.50 | 1.61% | 25,998 |
| Jul 26, 2026 | 89.60 | 89.60 | 86.00 | 87.10 | 87.10 | -2.79% | 54,021 |
| Jul 23, 2026 | 92.00 | 92.00 | 88.60 | 89.60 | 89.60 | -2.61% | 42,688 |
| Jul 22, 2026 | 95.00 | 95.00 | 91.80 | 92.00 | 92.00 | -1.18% | 32,744 |
| Jul 21, 2026 | 91.50 | 93.50 | 91.50 | 93.10 | 93.10 | 1.53% | 32,508 |
| Jul 20, 2026 | 92.10 | 94.50 | 91.50 | 91.70 | 91.70 | -1.19% | 51,143 |
| Jul 19, 2026 | 95.50 | 97.00 | 92.10 | 92.80 | 92.80 | -2.83% | 48,828 |
| Jul 16, 2026 | 96.00 | 96.70 | 92.70 | 95.50 | 95.50 | 0.53% | 63,970 |
| Jul 15, 2026 | 97.00 | 102.00 | 94.50 | 95.00 | 95.00 | 0.96% | 203,826 |