Rangpur Foundry Limited (DSE:RANFOUNDRY)
Bangladesh · Delayed Price · Currency is BDT 142.90
-0.30 (-0.21%)
At close: Nov 3, 2026
Rangpur Foundry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 142.80 | 147.00 | 140.00 | 142.90 | 142.90 | -0.21% | 8,784 |
| Nov 2, 2026 | 147.50 | 147.50 | 142.90 | 143.20 | 143.20 | -1.78% | 2,577 |
| Nov 1, 2026 | 146.00 | 147.60 | 145.10 | 145.80 | 145.80 | -0.82% | 1,907 |
| Oct 29, 2026 | 145.50 | 149.70 | 145.00 | 147.00 | 147.00 | 0.34% | 2,758 |
| Oct 28, 2026 | 143.20 | 146.90 | 143.20 | 146.50 | 146.50 | 2.38% | 5,711 |
| Oct 27, 2026 | 143.90 | 146.40 | 142.90 | 143.10 | 143.10 | -0.69% | 4,805 |
| Oct 26, 2026 | 144.10 | 146.80 | 144.00 | 144.10 | 144.10 | -0.14% | 8,801 |
| Oct 25, 2026 | 146.00 | 146.10 | 144.10 | 144.30 | 144.30 | -1.16% | 4,597 |
| Oct 19, 2026 | 146.00 | 147.20 | 145.90 | 146.00 | 146.00 | -1.22% | 12,651 |
| Oct 17, 2026 | 147.50 | 149.80 | 147.50 | 147.80 | 147.80 | -0.81% | 1,082 |
| Oct 15, 2026 | 146.90 | 149.90 | 146.90 | 149.00 | 149.00 | 1.09% | 3,587 |
| Oct 14, 2026 | 148.60 | 151.80 | 147.30 | 147.40 | 147.40 | -0.20% | 2,903 |
| Oct 13, 2026 | 147.20 | 150.60 | 147.10 | 147.70 | 147.70 | -0.07% | 1,204 |
| Oct 12, 2026 | 147.80 | 149.40 | 147.50 | 147.80 | 147.80 | -2.18% | 4,533 |
| Oct 11, 2026 | 151.90 | 153.40 | 150.60 | 151.10 | 151.10 | -0.33% | 3,902 |
| Oct 8, 2026 | 151.00 | 152.20 | 150.00 | 151.60 | 151.60 | 1.13% | 7,035 |
| Oct 7, 2026 | 149.90 | 150.90 | 148.00 | 149.90 | 149.90 | 1.42% | 5,166 |
| Oct 6, 2026 | 147.80 | 149.90 | 146.20 | 147.80 | 147.80 | -0.27% | 4,194 |
| Oct 5, 2026 | 148.20 | 152.00 | 148.10 | 148.20 | 148.20 | -0.20% | 3,367 |
| Oct 4, 2026 | 148.20 | 151.80 | 140.00 | 148.50 | 148.50 | 0.07% | 4,020 |
| Oct 1, 2026 | 153.00 | 153.00 | 148.00 | 148.40 | 148.40 | -0.40% | 9,231 |
| Sep 30, 2026 | 148.00 | 151.40 | 148.00 | 149.00 | 149.00 | 0.47% | 3,356 |
| Sep 29, 2026 | 151.90 | 151.90 | 148.00 | 148.30 | 148.30 | 0.14% | 1,164 |
| Sep 28, 2026 | 152.80 | 152.80 | 148.00 | 148.10 | 148.10 | -0.27% | 2,253 |
| Sep 27, 2026 | 152.90 | 152.90 | 147.60 | 148.50 | 148.50 | -1.79% | 4,217 |
| Sep 24, 2026 | 151.20 | 155.90 | 150.30 | 151.20 | 151.20 | -1.05% | 8,741 |
| Sep 23, 2026 | 153.80 | 153.80 | 150.50 | 152.80 | 152.80 | 1.80% | 6,331 |
| Sep 22, 2026 | 152.40 | 152.40 | 149.90 | 150.10 | 150.10 | -0.73% | 7,771 |
| Sep 21, 2026 | 154.70 | 154.70 | 150.00 | 151.20 | 151.20 | -0.85% | 11,544 |
| Sep 20, 2026 | 154.80 | 154.80 | 151.00 | 152.50 | 152.50 | -0.46% | 10,117 |
| Sep 17, 2026 | 153.60 | 153.60 | 149.10 | 153.20 | 153.20 | 1.26% | 4,579 |
| Sep 16, 2026 | 150.20 | 154.40 | 148.90 | 151.30 | 151.30 | 1.75% | 13,802 |
| Sep 15, 2026 | 156.00 | 156.00 | 147.00 | 148.70 | 148.70 | 0.68% | 4,411 |
| Sep 14, 2026 | 147.90 | 148.00 | 146.90 | 147.70 | 147.70 | 0.27% | 3,979 |
| Sep 13, 2026 | 149.80 | 149.80 | 146.50 | 147.30 | 147.30 | -0.54% | 2,375 |
| Sep 10, 2026 | 148.10 | 150.80 | 147.80 | 148.10 | 148.10 | -1.40% | 5,264 |
| Sep 9, 2026 | 150.20 | 152.00 | 147.60 | 150.20 | 150.20 | 2.81% | 4,670 |
| Sep 8, 2026 | 146.10 | 150.00 | 145.00 | 146.10 | 146.10 | -1.75% | 25,747 |
| Sep 7, 2026 | 148.70 | 153.90 | 145.00 | 148.70 | 148.70 | -0.87% | 9,351 |
| Sep 6, 2026 | 154.90 | 154.90 | 149.90 | 150.00 | 150.00 | -1.90% | 11,315 |
| Sep 3, 2026 | 152.90 | 159.00 | 152.80 | 152.90 | 152.90 | -0.59% | 7,181 |
| Sep 2, 2026 | 153.80 | 155.60 | 152.00 | 153.80 | 153.80 | 0.92% | 11,928 |
| Sep 1, 2026 | 152.40 | 154.70 | 152.10 | 152.40 | 152.40 | 0.93% | 5,146 |
| Aug 31, 2026 | 154.00 | 166.00 | 150.00 | 151.00 | 151.00 | -1.37% | 17,193 |
| Aug 30, 2026 | 155.00 | 155.80 | 152.90 | 153.10 | 153.10 | -0.78% | 11,014 |
| Aug 27, 2026 | 154.00 | 155.80 | 153.80 | 154.30 | 154.30 | 0.26% | 5,018 |
| Aug 25, 2026 | 153.90 | 154.40 | 152.00 | 153.90 | 153.90 | 1.32% | 16,249 |
| Aug 24, 2026 | 157.20 | 159.80 | 151.20 | 151.90 | 151.90 | -3.68% | 22,634 |
| Aug 23, 2026 | 169.00 | 169.00 | 157.00 | 157.70 | 157.70 | -2.65% | 30,789 |
| Aug 20, 2026 | 163.00 | 164.40 | 161.60 | 162.00 | 162.00 | - | 25,763 |