Rangpur Foundry Limited (DSE:RANFOUNDRY)
Bangladesh · Delayed Price · Currency is BDT 170.30
+4.00 (2.41%)
At close: Aug 13, 2026
Rangpur Foundry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 166.40 | 174.80 | 166.40 | 170.30 | 170.30 | 2.41% | 150,731 |
| Aug 12, 2026 | 162.10 | 167.00 | 162.10 | 166.30 | 166.30 | 3.16% | 72,401 |
| Aug 11, 2026 | 161.20 | 163.70 | 160.90 | 161.20 | 161.20 | -0.19% | 19,728 |
| Aug 10, 2026 | 161.50 | 164.30 | 161.00 | 161.50 | 161.50 | -0.68% | 13,644 |
| Aug 9, 2026 | 163.20 | 163.40 | 161.50 | 162.60 | 162.60 | 0.87% | 6,193 |
| Aug 6, 2026 | 164.60 | 164.60 | 161.00 | 161.20 | 161.20 | -0.12% | 22,057 |
| Aug 4, 2026 | 161.40 | 163.00 | 160.80 | 161.40 | 161.40 | -0.55% | 12,256 |
| Aug 3, 2026 | 161.30 | 163.40 | 161.30 | 162.30 | 162.30 | 0.62% | 13,792 |
| Aug 2, 2026 | 162.20 | 163.90 | 160.80 | 161.30 | 161.30 | -0.37% | 13,386 |
| Jul 30, 2026 | 162.10 | 162.90 | 161.20 | 161.90 | 161.90 | -0.74% | 21,957 |
| Jul 29, 2026 | 166.00 | 166.00 | 162.70 | 163.10 | 163.10 | 0.43% | 11,197 |
| Jul 28, 2026 | 163.30 | 164.90 | 161.60 | 162.40 | 162.40 | 0.62% | 29,096 |
| Jul 27, 2026 | 166.90 | 166.90 | 161.10 | 161.40 | 161.40 | -0.19% | 10,096 |
| Jul 26, 2026 | 160.10 | 164.80 | 160.10 | 161.70 | 161.70 | -0.19% | 16,964 |
| Jul 23, 2026 | 162.00 | 165.70 | 161.70 | 162.00 | 162.00 | -1.70% | 17,143 |
| Jul 22, 2026 | 164.80 | 169.40 | 164.10 | 164.80 | 164.80 | -0.96% | 24,170 |
| Jul 21, 2026 | 167.70 | 169.20 | 165.10 | 166.40 | 166.40 | 0.79% | 31,685 |
| Jul 20, 2026 | 166.00 | 166.00 | 163.30 | 165.10 | 165.10 | -0.84% | 20,031 |
| Jul 19, 2026 | 175.90 | 175.90 | 165.10 | 166.50 | 166.50 | -1.48% | 24,239 |
| Jul 16, 2026 | 160.00 | 175.40 | 160.00 | 169.00 | 169.00 | -1.23% | 57,754 |
| Jul 15, 2026 | 169.00 | 174.80 | 168.90 | 171.10 | 171.10 | 2.70% | 73,140 |
| Jul 14, 2026 | 167.00 | 168.00 | 164.80 | 166.60 | 166.60 | 1.52% | 36,763 |
| Jul 13, 2026 | 155.80 | 169.00 | 155.80 | 164.10 | 164.10 | -0.85% | 26,142 |
| Jul 12, 2026 | 161.80 | 167.50 | 161.80 | 165.50 | 165.50 | 2.67% | 49,370 |
| Jul 9, 2026 | 161.00 | 163.40 | 160.10 | 161.20 | 161.20 | -0.19% | 13,441 |
| Jul 8, 2026 | 162.30 | 164.00 | 158.50 | 161.50 | 161.50 | -0.49% | 19,582 |
| Jul 7, 2026 | 162.30 | 166.90 | 155.00 | 162.30 | 162.30 | -1.40% | 18,490 |
| Jul 6, 2026 | 155.80 | 167.00 | 155.80 | 164.60 | 164.60 | -0.36% | 30,386 |
| Jul 5, 2026 | 163.00 | 166.70 | 160.00 | 165.20 | 165.20 | 1.98% | 21,601 |
| Jul 2, 2026 | 162.00 | 180.50 | 157.50 | 162.00 | 162.00 | -1.34% | 14,900 |
| Jun 30, 2026 | 163.10 | 166.40 | 163.00 | 164.20 | 164.20 | 0.80% | 63,076 |
| Jun 29, 2026 | 153.00 | 165.00 | 153.00 | 162.90 | 162.90 | 2.26% | 101,570 |
| Jun 28, 2026 | 145.00 | 160.50 | 145.00 | 159.30 | 159.30 | 0.57% | 48,399 |
| Jun 25, 2026 | 154.80 | 159.00 | 154.00 | 158.40 | 158.40 | 3.19% | 52,794 |
| Jun 24, 2026 | 154.00 | 154.00 | 152.60 | 153.50 | 153.50 | -0.32% | 4,365 |
| Jun 23, 2026 | 152.50 | 154.70 | 152.20 | 154.00 | 154.00 | 0.98% | 13,672 |
| Jun 22, 2026 | 154.90 | 154.90 | 152.10 | 152.50 | 152.50 | 0.07% | 12,691 |
| Jun 21, 2026 | 154.30 | 154.80 | 152.00 | 152.40 | 152.40 | -1.17% | 20,842 |
| Jun 18, 2026 | 156.50 | 156.50 | 152.00 | 154.20 | 154.20 | -0.13% | 48,277 |
| Jun 17, 2026 | 154.40 | 156.90 | 154.30 | 154.40 | 154.40 | -0.64% | 21,640 |
| Jun 16, 2026 | 155.40 | 156.70 | 154.60 | 155.40 | 155.40 | - | 14,135 |
| Jun 15, 2026 | 156.20 | 157.40 | 155.00 | 155.40 | 155.40 | -0.38% | 14,143 |
| Jun 14, 2026 | 158.00 | 158.00 | 154.80 | 156.00 | 156.00 | 0.71% | 20,905 |
| Jun 11, 2026 | 140.10 | 164.40 | 140.10 | 154.90 | 154.90 | -0.45% | 20,120 |
| Jun 10, 2026 | 155.60 | 169.00 | 154.90 | 155.60 | 155.60 | 0.06% | 26,705 |
| Jun 9, 2026 | 155.50 | 156.50 | 154.40 | 155.50 | 155.50 | 0.13% | 15,898 |
| Jun 8, 2026 | 155.30 | 158.00 | 154.00 | 155.30 | 155.30 | -0.51% | 9,677 |
| Jun 7, 2026 | 158.10 | 159.90 | 155.10 | 156.10 | 156.10 | -0.64% | 21,763 |
| Jun 4, 2026 | 157.10 | 159.70 | 156.00 | 157.10 | 157.10 | 0.06% | 19,283 |
| Jun 3, 2026 | 157.00 | 160.00 | 154.20 | 157.00 | 157.00 | -1.32% | 17,525 |