Rangpur Foundry Limited (DSE:RANFOUNDRY)
Bangladesh · Delayed Price · Currency is BDT 152.90
-0.90 (-0.59%)
At close: Sep 3, 2026
Rangpur Foundry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 161.80 | 163.00 | 161.60 | 162.00 | 162.00 | -0.43% | 15,689 |
| Aug 18, 2026 | 162.70 | 166.80 | 161.50 | 162.70 | 162.70 | -0.18% | 15,757 |
| Aug 17, 2026 | 166.70 | 168.40 | 162.00 | 163.00 | 163.00 | -2.22% | 47,499 |
| Aug 16, 2026 | 169.70 | 171.70 | 166.10 | 166.70 | 166.70 | -2.11% | 42,984 |
| 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 |