Rangpur Foundry Limited (DSE:RANFOUNDRY)
Bangladesh · Delayed Price · Currency is BDT 150.40
+1.10 (0.74%)
At close: Mar 25, 2026
Rangpur Foundry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 150.40 | 151.50 | 149.10 | 150.40 | 150.40 | 0.74% | 10,134 |
| Mar 24, 2026 | 151.90 | 151.90 | 147.80 | 149.30 | 149.30 | 1.36% | 14,633 |
| Mar 16, 2026 | 147.20 | 149.20 | 145.50 | 147.30 | 147.30 | -0.07% | 5,867 |
| Mar 15, 2026 | 146.80 | 151.00 | 146.00 | 147.40 | 147.40 | 0.41% | 4,000 |
| Mar 12, 2026 | 146.80 | 147.50 | 144.90 | 146.80 | 146.80 | 1.59% | 6,858 |
| Mar 11, 2026 | 143.40 | 146.40 | 142.20 | 144.50 | 144.50 | 1.12% | 9,178 |
| Mar 10, 2026 | 143.70 | 145.90 | 140.70 | 142.90 | 142.90 | 0.21% | 6,807 |
| Mar 9, 2026 | 142.00 | 143.00 | 136.90 | 142.60 | 142.60 | 3.94% | 16,565 |
| Mar 8, 2026 | 145.90 | 145.90 | 135.00 | 137.20 | 137.20 | -4.85% | 8,437 |
| Mar 5, 2026 | 147.50 | 147.50 | 143.00 | 144.20 | 144.20 | - | 1,896 |
| Mar 4, 2026 | 148.00 | 148.00 | 143.30 | 144.20 | 144.20 | - | 11,612 |
| Mar 3, 2026 | 146.00 | 146.30 | 144.00 | 144.20 | 144.20 | -1.23% | 4,483 |
| Mar 2, 2026 | 150.00 | 150.00 | 145.90 | 146.00 | 146.00 | 0.27% | 5,439 |
| Mar 1, 2026 | 145.00 | 148.90 | 144.90 | 145.60 | 145.60 | -2.35% | 11,584 |
| Feb 26, 2026 | 149.10 | 153.00 | 148.80 | 149.10 | 149.10 | 0.54% | 12,974 |
| Feb 25, 2026 | 148.30 | 151.90 | 148.00 | 148.30 | 148.30 | -1.46% | 5,686 |
| Feb 24, 2026 | 150.10 | 151.70 | 149.30 | 150.50 | 150.50 | 0.60% | 11,830 |
| Feb 23, 2026 | 152.00 | 152.40 | 147.60 | 149.60 | 149.60 | 1.42% | 4,388 |
| Feb 22, 2026 | 150.90 | 153.00 | 145.00 | 147.50 | 147.50 | -2.25% | 12,271 |
| Feb 19, 2026 | 150.90 | 155.40 | 150.60 | 150.90 | 150.90 | -1.37% | 3,530 |
| Feb 18, 2026 | 156.80 | 156.80 | 152.70 | 153.00 | 153.00 | -1.35% | 12,410 |
| Feb 17, 2026 | 155.10 | 156.20 | 152.50 | 155.10 | 155.10 | 1.31% | 21,253 |
| Feb 16, 2026 | 154.10 | 154.50 | 152.60 | 153.10 | 153.10 | -0.97% | 15,864 |
| Feb 15, 2026 | 155.00 | 159.90 | 153.80 | 154.60 | 154.60 | 0.78% | 25,808 |
| Feb 10, 2026 | 152.00 | 154.00 | 150.00 | 153.40 | 153.40 | 1.79% | 14,120 |
| Feb 9, 2026 | 153.30 | 153.30 | 149.00 | 150.70 | 150.70 | 1.21% | 5,535 |
| Feb 8, 2026 | 153.50 | 153.50 | 148.20 | 148.90 | 148.90 | -1.06% | 3,145 |
| Feb 5, 2026 | 150.50 | 153.80 | 147.10 | 150.50 | 150.50 | -0.27% | 5,337 |
| Feb 3, 2026 | 153.50 | 153.50 | 147.20 | 150.90 | 150.90 | 0.87% | 4,488 |
| Feb 2, 2026 | 151.40 | 155.00 | 147.00 | 149.60 | 149.60 | -1.19% | 25,617 |
| Feb 1, 2026 | 158.90 | 158.90 | 150.10 | 151.40 | 151.40 | -1.62% | 4,774 |
| Jan 29, 2026 | 155.40 | 155.80 | 153.00 | 153.90 | 153.90 | -0.97% | 1,054 |
| Jan 28, 2026 | 156.00 | 159.70 | 155.10 | 155.40 | 155.40 | -1.40% | 10,871 |
| Jan 27, 2026 | 160.00 | 160.00 | 153.10 | 157.60 | 157.60 | - | 9,166 |
| Jan 26, 2026 | 157.60 | 160.00 | 153.80 | 157.60 | 157.60 | 3.28% | 27,729 |
| Jan 25, 2026 | 148.90 | 156.00 | 148.90 | 152.60 | 152.60 | 2.90% | 26,737 |
| Jan 22, 2026 | 148.40 | 149.90 | 147.20 | 148.30 | 148.30 | 0.41% | 11,820 |
| Jan 21, 2026 | 147.70 | 149.50 | 146.90 | 147.70 | 147.70 | - | 6,635 |
| Jan 20, 2026 | 148.10 | 148.20 | 145.60 | 147.70 | 147.70 | 0.14% | 11,749 |
| Jan 19, 2026 | 147.80 | 148.90 | 145.90 | 147.50 | 147.50 | -0.20% | 4,765 |
| Jan 18, 2026 | 144.00 | 149.90 | 144.00 | 147.80 | 147.80 | 2.43% | 8,125 |
| Jan 15, 2026 | 149.90 | 150.10 | 144.00 | 144.30 | 144.30 | -1.43% | 9,295 |
| Jan 14, 2026 | 146.40 | 150.10 | 145.00 | 146.40 | 146.40 | -0.27% | 3,642 |
| Jan 13, 2026 | 148.00 | 148.00 | 143.90 | 146.80 | 146.80 | 1.45% | 9,707 |
| Jan 12, 2026 | 144.70 | 148.60 | 144.00 | 144.70 | 144.70 | -1.16% | 910 |
| Jan 11, 2026 | 147.90 | 151.00 | 144.50 | 146.40 | 146.40 | -0.61% | 10,082 |
| Jan 8, 2026 | 147.30 | 152.50 | 145.70 | 147.30 | 147.30 | -1.01% | 2,373 |
| Jan 7, 2026 | 148.80 | 150.40 | 145.10 | 148.80 | 148.80 | 0.34% | 5,141 |
| Jan 6, 2026 | 148.80 | 151.00 | 147.20 | 148.30 | 148.30 | 0.34% | 3,932 |
| Jan 5, 2026 | 145.40 | 148.20 | 145.40 | 147.80 | 147.80 | 2.14% | 10,314 |