Rangpur Foundry Limited (DSE:RANFOUNDRY)
Bangladesh · Delayed Price · Currency is BDT 155.50
+3.20 (2.10%)
At close: May 24, 2026
Rangpur Foundry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 165.00 | 165.00 | 152.90 | 155.50 | 155.50 | 2.10% | 42,313 |
| May 23, 2026 | 157.00 | 157.00 | 151.10 | 152.30 | 152.30 | -0.20% | 9,458 |
| May 21, 2026 | 165.00 | 165.00 | 150.30 | 152.60 | 152.60 | 1.26% | 6,605 |
| May 20, 2026 | 152.30 | 152.50 | 150.10 | 150.70 | 150.70 | 0.40% | 11,430 |
| May 19, 2026 | 152.20 | 152.40 | 149.20 | 150.10 | 150.10 | 0.07% | 9,247 |
| May 18, 2026 | 151.30 | 151.60 | 149.70 | 150.00 | 150.00 | -1.45% | 26,293 |
| May 17, 2026 | 155.20 | 155.20 | 152.00 | 152.20 | 152.20 | -0.72% | 18,481 |
| May 14, 2026 | 153.00 | 154.30 | 152.50 | 153.30 | 153.30 | 0.33% | 16,700 |
| May 13, 2026 | 150.00 | 155.50 | 150.00 | 152.80 | 152.80 | -0.59% | 14,067 |
| May 12, 2026 | 155.00 | 159.90 | 153.30 | 153.70 | 153.70 | -1.54% | 26,648 |
| May 11, 2026 | 156.10 | 158.90 | 151.00 | 156.10 | 156.10 | 2.36% | 50,024 |
| May 10, 2026 | 148.20 | 153.70 | 148.20 | 152.50 | 152.50 | 1.60% | 28,406 |
| May 7, 2026 | 148.00 | 154.00 | 148.00 | 150.10 | 150.10 | -0.79% | 40,942 |
| May 6, 2026 | 150.00 | 154.80 | 150.00 | 151.30 | 151.30 | -1.05% | 28,085 |
| May 5, 2026 | 153.00 | 156.90 | 152.00 | 152.90 | 152.90 | -0.20% | 24,076 |
| May 4, 2026 | 153.20 | 154.80 | 151.50 | 153.20 | 153.20 | 0.26% | 30,020 |
| May 3, 2026 | 152.10 | 155.00 | 152.10 | 152.80 | 152.80 | 0.13% | 14,248 |
| Apr 30, 2026 | 152.20 | 158.00 | 150.20 | 152.60 | 152.60 | 0.26% | 23,331 |
| Apr 29, 2026 | 153.50 | 159.40 | 152.00 | 152.20 | 152.20 | -2.25% | 20,503 |
| Apr 28, 2026 | 155.70 | 160.70 | 155.10 | 155.70 | 155.70 | -0.95% | 43,400 |
| Apr 27, 2026 | 157.20 | 165.00 | 156.00 | 157.20 | 157.20 | -2.36% | 131,910 |
| Apr 26, 2026 | 155.40 | 169.80 | 155.40 | 161.00 | 161.00 | 3.47% | 132,999 |
| Apr 23, 2026 | 153.00 | 155.80 | 153.00 | 155.60 | 155.60 | 2.50% | 75,444 |
| Apr 22, 2026 | 153.70 | 153.70 | 150.30 | 151.80 | 151.80 | 2.02% | 51,385 |
| Apr 21, 2026 | 154.80 | 154.80 | 147.00 | 148.80 | 148.80 | - | 50,826 |
| Apr 20, 2026 | 153.40 | 153.40 | 148.00 | 148.80 | 148.80 | -0.93% | 14,464 |
| Apr 19, 2026 | 150.20 | 154.30 | 150.00 | 150.20 | 150.20 | -0.66% | 20,533 |
| Apr 16, 2026 | 152.50 | 156.80 | 149.70 | 151.20 | 151.20 | -1.11% | 39,345 |
| Apr 15, 2026 | 152.90 | 154.40 | 152.30 | 152.90 | 152.90 | 0.46% | 34,570 |
| Apr 13, 2026 | 157.20 | 159.00 | 151.50 | 152.20 | 152.20 | -3.06% | 49,901 |
| Apr 12, 2026 | 156.20 | 159.50 | 152.70 | 157.00 | 157.00 | -0.38% | 113,352 |
| Apr 9, 2026 | 157.60 | 164.00 | 157.00 | 157.60 | 157.60 | -1.13% | 66,955 |
| Apr 8, 2026 | 158.40 | 163.40 | 150.00 | 159.40 | 159.40 | 1.85% | 52,852 |
| Apr 7, 2026 | 157.00 | 160.80 | 154.70 | 156.50 | 156.50 | -2.00% | 172,715 |
| Apr 6, 2026 | 156.40 | 162.00 | 154.80 | 159.70 | 159.70 | 0.88% | 16,174 |
| Apr 5, 2026 | 148.90 | 162.50 | 146.00 | 158.30 | 158.30 | 7.03% | 336,135 |
| Apr 2, 2026 | 147.90 | 150.40 | 147.50 | 147.90 | 147.90 | -0.74% | 7,643 |
| Apr 1, 2026 | 149.80 | 149.90 | 147.50 | 149.00 | 149.00 | 0.54% | 10,421 |
| Mar 31, 2026 | 147.00 | 150.50 | 145.00 | 148.20 | 148.20 | 0.75% | 3,208 |
| Mar 30, 2026 | 151.00 | 151.20 | 145.00 | 147.10 | 147.10 | -0.54% | 18,008 |
| Mar 29, 2026 | 150.50 | 151.90 | 146.70 | 147.90 | 147.90 | -1.66% | 16,454 |
| 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 |