Rangpur Dairy & Food Products Limited (DSE:RDFOOD)
Bangladesh · Delayed Price · Currency is BDT 30.60
-1.20 (-3.77%)
At close: May 24, 2026
DSE:RDFOOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 32.00 | 32.30 | 30.20 | 30.60 | 30.60 | -3.77% | 5,432,252 |
| May 23, 2026 | 32.70 | 32.90 | 31.00 | 31.80 | 31.80 | -0.93% | 6,051,782 |
| May 21, 2026 | 32.10 | 34.40 | 31.30 | 32.10 | 32.10 | -1.83% | 9,199,991 |
| May 20, 2026 | 32.70 | 32.70 | 30.40 | 32.70 | 32.70 | 9.73% | 8,964,627 |
| May 19, 2026 | 29.80 | 30.10 | 26.90 | 29.80 | 29.80 | 8.76% | 8,490,950 |
| May 18, 2026 | 27.50 | 28.10 | 26.90 | 27.40 | 27.40 | 0.37% | 5,332,423 |
| May 17, 2026 | 27.80 | 28.40 | 27.00 | 27.30 | 27.30 | -1.80% | 6,125,645 |
| May 14, 2026 | 27.80 | 28.90 | 26.50 | 27.80 | 27.80 | 4.12% | 5,696,935 |
| May 13, 2026 | 26.70 | 26.70 | 23.90 | 26.70 | 26.70 | 9.88% | 10,821,730 |
| May 12, 2026 | 23.50 | 24.30 | 23.50 | 24.30 | 24.30 | 9.95% | 3,224,652 |
| May 11, 2026 | 22.10 | 22.10 | 20.00 | 22.10 | 22.10 | 9.95% | 4,413,383 |
| May 10, 2026 | 20.50 | 20.60 | 20.00 | 20.10 | 20.10 | -1.95% | 551,606 |
| May 7, 2026 | 20.90 | 21.10 | 20.30 | 20.50 | 20.50 | -1.44% | 943,338 |
| May 6, 2026 | 20.80 | 21.00 | 20.50 | 20.80 | 20.80 | 1.46% | 1,007,363 |
| May 5, 2026 | 21.10 | 21.30 | 20.50 | 20.50 | 20.50 | -2.38% | 747,547 |
| May 4, 2026 | 21.00 | 21.10 | 20.10 | 21.00 | 21.00 | 4.48% | 1,349,550 |
| May 3, 2026 | 19.90 | 20.20 | 19.80 | 20.10 | 20.10 | 1.52% | 386,705 |
| Apr 30, 2026 | 20.00 | 20.40 | 19.70 | 19.80 | 19.80 | -1.98% | 594,144 |
| Apr 29, 2026 | 19.80 | 20.30 | 19.70 | 20.20 | 20.20 | 2.02% | 344,060 |
| Apr 28, 2026 | 20.10 | 20.40 | 19.70 | 19.80 | 19.80 | -1.49% | 456,582 |
| Apr 27, 2026 | 20.60 | 20.80 | 20.00 | 20.10 | 20.10 | -2.43% | 506,681 |
| Apr 26, 2026 | 20.80 | 20.80 | 20.40 | 20.60 | 20.60 | 0.49% | 538,643 |
| Apr 23, 2026 | 20.80 | 20.90 | 20.30 | 20.50 | 20.50 | -0.97% | 625,346 |
| Apr 22, 2026 | 21.00 | 21.30 | 20.60 | 20.70 | 20.70 | -0.96% | 1,022,752 |
| Apr 21, 2026 | 20.40 | 21.30 | 20.40 | 20.90 | 20.90 | 2.45% | 1,322,818 |
| Apr 20, 2026 | 20.50 | 20.70 | 20.30 | 20.40 | 20.40 | -0.49% | 669,420 |
| Apr 19, 2026 | 20.90 | 20.90 | 20.40 | 20.50 | 20.50 | -1.91% | 509,229 |
| Apr 16, 2026 | 20.90 | 21.50 | 20.80 | 20.90 | 20.90 | -1.88% | 1,419,915 |
| Apr 15, 2026 | 21.30 | 21.40 | 20.80 | 21.30 | 21.30 | 2.90% | 1,547,283 |
| Apr 13, 2026 | 20.70 | 20.90 | 20.10 | 20.70 | 20.70 | 2.99% | 1,331,070 |
| Apr 12, 2026 | 20.00 | 20.40 | 19.70 | 20.10 | 20.10 | 1.01% | 373,927 |
| Apr 9, 2026 | 20.40 | 20.50 | 19.70 | 19.90 | 19.90 | -1.97% | 611,919 |
| Apr 8, 2026 | 20.50 | 20.60 | 20.10 | 20.30 | 20.30 | 2.01% | 935,182 |
| Apr 7, 2026 | 19.80 | 20.00 | 19.30 | 19.90 | 19.90 | 2.58% | 509,177 |
| Apr 6, 2026 | 19.40 | 20.10 | 19.20 | 19.40 | 19.40 | -1.52% | 519,804 |
| Apr 5, 2026 | 20.20 | 20.40 | 19.60 | 19.70 | 19.70 | -2.48% | 349,946 |
| Apr 2, 2026 | 20.20 | 21.00 | 20.10 | 20.20 | 20.20 | -1.46% | 1,611,919 |
| Apr 1, 2026 | 20.10 | 20.60 | 20.10 | 20.50 | 20.50 | 3.54% | 985,789 |
| Mar 31, 2026 | 19.80 | 20.20 | 19.60 | 19.80 | 19.80 | -1.49% | 619,137 |
| Mar 30, 2026 | 20.00 | 20.50 | 20.00 | 20.10 | 20.10 | -0.99% | 671,597 |
| Mar 29, 2026 | 19.70 | 20.40 | 19.60 | 20.30 | 20.30 | 3.57% | 883,365 |
| Mar 25, 2026 | 19.60 | 19.70 | 19.10 | 19.60 | 19.60 | 2.08% | 440,896 |
| Mar 24, 2026 | 19.70 | 19.80 | 19.10 | 19.20 | 19.20 | -2.54% | 432,185 |
| Mar 16, 2026 | 19.60 | 19.80 | 19.30 | 19.70 | 19.70 | 1.55% | 347,372 |
| Mar 15, 2026 | 20.00 | 20.00 | 19.40 | 19.40 | 19.40 | -2.02% | 389,636 |
| Mar 12, 2026 | 19.50 | 20.00 | 19.30 | 19.80 | 19.80 | 1.54% | 301,932 |
| Mar 11, 2026 | 19.80 | 19.80 | 19.10 | 19.50 | 19.50 | 0.52% | 417,682 |
| Mar 10, 2026 | 19.00 | 19.50 | 18.80 | 19.40 | 19.40 | 2.65% | 373,122 |
| Mar 9, 2026 | 18.20 | 19.00 | 17.90 | 18.90 | 18.90 | 3.85% | 324,335 |
| Mar 8, 2026 | 19.70 | 19.80 | 17.90 | 18.20 | 18.20 | -7.61% | 706,364 |