Rangpur Foundry Limited (DSE:RANFOUNDRY)
Bangladesh · Delayed Price · Currency is BDT 167.10
+1.10 (0.66%)
At close: Sep 3, 2025
Rangpur Foundry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 159.00 | 159.00 | 151.50 | 152.50 | 152.50 | 0.66% | 12,255 |
| Jul 27, 2025 | 152.60 | 152.60 | 151.20 | 151.50 | 151.50 | -1.24% | 7,332 |
| Jul 24, 2025 | 154.30 | 154.90 | 153.00 | 153.40 | 153.40 | -1.41% | 12,117 |
| Jul 23, 2025 | 156.10 | 158.00 | 154.10 | 155.60 | 155.60 | 0.19% | 10,601 |
| Jul 22, 2025 | 150.00 | 156.00 | 150.00 | 155.30 | 155.30 | 3.53% | 28,315 |
| Jul 21, 2025 | 149.50 | 151.80 | 149.50 | 150.00 | 150.00 | 0.81% | 6,548 |
| Jul 20, 2025 | 152.50 | 152.50 | 148.50 | 148.80 | 148.80 | -0.60% | 9,484 |
| Jul 17, 2025 | 151.40 | 152.90 | 148.60 | 149.70 | 149.70 | -0.07% | 13,291 |
| Jul 16, 2025 | 153.70 | 153.70 | 148.50 | 149.80 | 149.80 | -0.93% | 12,144 |
| Jul 15, 2025 | 152.90 | 154.90 | 151.00 | 151.20 | 151.20 | 0.60% | 16,374 |
| Jul 14, 2025 | 156.00 | 156.00 | 150.00 | 150.30 | 150.30 | -1.64% | 18,845 |
| Jul 13, 2025 | 147.00 | 155.50 | 146.20 | 152.80 | 152.80 | 3.95% | 31,951 |
| Jul 10, 2025 | 147.00 | 148.00 | 141.50 | 147.00 | 147.00 | 3.38% | 10,324 |
| Jul 9, 2025 | 141.00 | 143.00 | 141.00 | 142.20 | 142.20 | 0.85% | 3,231 |
| Jul 8, 2025 | 140.40 | 142.20 | 139.10 | 141.00 | 141.00 | 1.66% | 6,527 |
| Jul 7, 2025 | 139.10 | 139.10 | 137.80 | 138.70 | 138.70 | -0.22% | 18,731 |
| Jul 3, 2025 | 139.20 | 139.50 | 138.10 | 139.00 | 139.00 | -0.14% | 1,470 |
| Jul 2, 2025 | 142.90 | 142.90 | 138.10 | 139.20 | 139.20 | 2.13% | 667 |
| Jun 30, 2025 | 136.10 | 141.00 | 135.90 | 136.30 | 136.30 | -1.45% | 4,951 |
| Jun 29, 2025 | 141.40 | 141.50 | 136.50 | 138.30 | 138.30 | -2.19% | 5,047 |
| Jun 26, 2025 | 141.00 | 142.00 | 138.80 | 141.40 | 141.40 | 0.21% | 2,914 |
| Jun 25, 2025 | 137.00 | 142.40 | 135.30 | 141.10 | 141.10 | 2.69% | 3,272 |
| Jun 24, 2025 | 136.80 | 140.20 | 136.80 | 137.40 | 137.40 | 0.44% | 12,421 |
| Jun 23, 2025 | 135.80 | 137.60 | 132.00 | 136.80 | 136.80 | 1.18% | 2,560 |