Rangpur Foundry Limited (DSE:RANFOUNDRY)
Bangladesh · Delayed Price · Currency is BDT 168.70
+1.60 (0.96%)
At close: Oct 12, 2025
Rangpur Foundry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 168.70 | 172.70 | 165.40 | 167.10 | 167.10 | -1.07% | 19,462 |
| Oct 8, 2025 | 170.10 | 174.90 | 168.00 | 168.90 | 168.90 | -2.93% | 14,642 |
| Oct 7, 2025 | 175.00 | 179.30 | 171.00 | 174.00 | 174.00 | -1.97% | 41,274 |
| Oct 6, 2025 | 181.00 | 181.00 | 175.80 | 177.50 | 177.50 | -1.00% | 38,299 |
| Oct 5, 2025 | 180.60 | 181.00 | 175.00 | 179.30 | 179.30 | - | 76,684 |
| Sep 30, 2025 | 178.80 | 180.90 | 177.50 | 179.30 | 179.30 | 0.28% | 40,902 |
| Sep 29, 2025 | 178.00 | 179.90 | 171.80 | 178.80 | 178.80 | 1.82% | 50,751 |
| Sep 28, 2025 | 180.00 | 180.00 | 172.10 | 175.60 | 175.60 | -1.07% | 23,590 |
| Sep 25, 2025 | 178.00 | 180.00 | 175.00 | 177.50 | 177.50 | -0.78% | 36,962 |
| Sep 24, 2025 | 177.00 | 179.50 | 175.00 | 178.90 | 178.90 | 1.13% | 59,356 |
| Sep 23, 2025 | 174.70 | 179.90 | 172.00 | 176.90 | 176.90 | 1.03% | 46,171 |
| Sep 22, 2025 | 181.00 | 181.00 | 174.50 | 175.10 | 175.10 | -1.74% | 19,623 |
| Sep 21, 2025 | 183.00 | 183.00 | 176.00 | 178.20 | 178.20 | -2.09% | 56,496 |
| Sep 18, 2025 | 184.00 | 184.00 | 180.40 | 182.00 | 182.00 | -0.76% | 25,356 |
| Sep 17, 2025 | 180.00 | 184.70 | 180.00 | 183.40 | 183.40 | 0.33% | 39,140 |
| Sep 16, 2025 | 180.30 | 184.70 | 178.10 | 182.80 | 182.80 | 2.52% | 42,429 |
| Sep 15, 2025 | 176.00 | 178.90 | 175.30 | 178.30 | 178.30 | 0.11% | 28,771 |
| Sep 14, 2025 | 180.20 | 180.90 | 177.00 | 178.10 | 178.10 | -0.61% | 18,285 |
| Sep 11, 2025 | 175.00 | 180.00 | 173.00 | 179.20 | 179.20 | 1.64% | 25,400 |
| Sep 10, 2025 | 180.20 | 182.10 | 172.20 | 176.30 | 176.30 | -2.65% | 49,425 |
| Sep 9, 2025 | 185.50 | 186.80 | 180.10 | 181.10 | 181.10 | -2.48% | 61,913 |
| Sep 8, 2025 | 188.60 | 190.00 | 180.30 | 185.70 | 185.70 | -0.32% | 97,270 |
| Sep 7, 2025 | 179.90 | 188.30 | 176.10 | 186.30 | 186.30 | 6.82% | 140,736 |
| Sep 4, 2025 | 168.00 | 179.70 | 167.20 | 174.40 | 174.40 | 4.37% | 129,982 |
| Sep 3, 2025 | 166.90 | 168.00 | 164.50 | 167.10 | 167.10 | 0.66% | 67,671 |
| Sep 2, 2025 | 164.00 | 167.90 | 162.60 | 166.00 | 166.00 | 1.97% | 44,934 |
| Sep 1, 2025 | 168.00 | 168.00 | 162.00 | 162.80 | 162.80 | -0.91% | 21,381 |
| Aug 31, 2025 | 166.90 | 166.90 | 162.10 | 164.30 | 164.30 | 0.49% | 54,716 |
| Aug 28, 2025 | 164.90 | 164.90 | 161.20 | 163.50 | 163.50 | 0.86% | 16,893 |
| Aug 27, 2025 | 160.00 | 168.50 | 159.00 | 162.10 | 162.10 | 0.31% | 21,266 |
| Aug 26, 2025 | 167.00 | 169.00 | 160.20 | 161.60 | 161.60 | -2.65% | 54,477 |
| Aug 25, 2025 | 167.00 | 167.00 | 163.60 | 166.00 | 166.00 | -0.42% | 29,967 |
| Aug 24, 2025 | 161.20 | 167.30 | 161.20 | 166.70 | 166.70 | 2.46% | 72,952 |
| Aug 21, 2025 | 157.30 | 164.20 | 157.30 | 162.70 | 162.70 | 3.30% | 26,879 |
| Aug 20, 2025 | 162.50 | 162.50 | 156.10 | 157.50 | 157.50 | -3.14% | 27,927 |
| Aug 19, 2025 | 165.00 | 166.00 | 162.00 | 162.60 | 162.60 | -0.67% | 23,272 |
| Aug 18, 2025 | 157.80 | 164.80 | 157.80 | 163.70 | 163.70 | 3.74% | 54,352 |
| Aug 17, 2025 | 157.40 | 159.50 | 157.30 | 157.80 | 157.80 | -0.57% | 19,110 |
| Aug 14, 2025 | 156.50 | 159.70 | 156.30 | 158.70 | 158.70 | 0.95% | 7,260 |
| Aug 13, 2025 | 161.00 | 161.00 | 156.50 | 157.20 | 157.20 | -1.26% | 18,384 |
| Aug 12, 2025 | 160.50 | 164.40 | 158.30 | 159.20 | 159.20 | -1.61% | 18,606 |
| Aug 11, 2025 | 165.00 | 165.00 | 160.30 | 161.80 | 161.80 | -0.61% | 40,817 |
| Aug 10, 2025 | 158.40 | 164.00 | 157.00 | 162.80 | 162.80 | 3.50% | 25,835 |
| Aug 7, 2025 | 161.60 | 161.60 | 157.10 | 157.30 | 157.30 | -0.51% | 13,623 |
| Aug 6, 2025 | 160.10 | 162.50 | 156.30 | 158.10 | 158.10 | -0.25% | 5,922 |
| Aug 4, 2025 | 160.00 | 161.20 | 155.70 | 158.50 | 158.50 | 2.06% | 36,137 |
| Aug 3, 2025 | 151.60 | 156.00 | 151.40 | 155.30 | 155.30 | 1.57% | 10,264 |
| Jul 31, 2025 | 152.00 | 153.30 | 152.00 | 152.90 | 152.90 | 0.07% | 4,210 |
| Jul 30, 2025 | 151.40 | 153.80 | 151.40 | 152.80 | 152.80 | 0.99% | 2,964 |
| Jul 29, 2025 | 151.40 | 151.70 | 151.10 | 151.30 | 151.30 | -0.79% | 4,791 |