Rangpur Dairy & Food Products Limited (DSE:RDFOOD)
Bangladesh · Delayed Price · Currency is BDT 22.10
+1.00 (4.74%)
At close: Nov 4, 2026
DSE:RDFOOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 22.10 | 22.30 | 21.20 | 22.10 | 22.10 | 4.74% | 751,367 |
| Nov 3, 2026 | 21.40 | 21.60 | 21.00 | 21.10 | 21.10 | -0.94% | 404,385 |
| Nov 2, 2026 | 20.60 | 21.50 | 20.60 | 21.30 | 21.30 | 2.40% | 415,398 |
| Nov 1, 2026 | 20.80 | 21.10 | 20.70 | 20.80 | 20.80 | - | 426,494 |
| Oct 29, 2026 | 20.70 | 21.90 | 20.70 | 20.80 | 20.80 | -3.26% | 329,659 |
| Oct 28, 2026 | 20.70 | 21.60 | 20.60 | 21.50 | 21.50 | 3.86% | 303,915 |
| Oct 27, 2026 | 20.70 | 21.30 | 20.50 | 20.70 | 20.70 | 0.49% | 317,988 |
| Oct 26, 2026 | 20.40 | 20.90 | 20.10 | 20.60 | 20.60 | 0.98% | 197,305 |
| Oct 25, 2026 | 21.30 | 21.30 | 20.30 | 20.40 | 20.40 | -3.32% | 230,708 |
| Oct 19, 2026 | 20.70 | 21.50 | 20.70 | 21.10 | 21.10 | -1.40% | 223,190 |
| Oct 17, 2026 | 22.20 | 22.20 | 21.30 | 21.40 | 21.40 | -2.73% | 195,477 |
| Oct 15, 2026 | 20.30 | 22.10 | 20.30 | 22.00 | 22.00 | 9.45% | 924,175 |
| Oct 14, 2026 | 20.20 | 20.30 | 19.90 | 20.10 | 20.10 | - | 180,001 |
| Oct 13, 2026 | 20.40 | 20.50 | 20.00 | 20.10 | 20.10 | -0.50% | 201,703 |
| Oct 12, 2026 | 20.20 | 21.20 | 19.90 | 20.20 | 20.20 | -4.27% | 358,454 |
| Oct 11, 2026 | 22.00 | 22.20 | 21.00 | 21.10 | 21.10 | -3.65% | 352,196 |
| Oct 8, 2026 | 22.30 | 22.40 | 21.80 | 21.90 | 21.90 | -0.45% | 123,361 |
| Oct 7, 2026 | 22.60 | 22.60 | 21.80 | 22.00 | 22.00 | 0.46% | 176,458 |
| Oct 6, 2026 | 22.00 | 22.80 | 21.60 | 21.90 | 21.90 | -0.45% | 242,520 |
| Oct 5, 2026 | 22.40 | 22.70 | 21.90 | 22.00 | 22.00 | -1.79% | 319,088 |
| Oct 4, 2026 | 22.10 | 22.80 | 22.10 | 22.40 | 22.40 | -1.75% | 256,847 |
| Oct 1, 2026 | 23.30 | 23.50 | 22.70 | 22.80 | 22.80 | -2.15% | 259,358 |
| Sep 30, 2026 | 22.60 | 23.60 | 22.60 | 23.30 | 23.30 | 3.10% | 269,845 |
| Sep 29, 2026 | 22.70 | 22.80 | 22.40 | 22.60 | 22.60 | 1.35% | 169,464 |
| Sep 28, 2026 | 22.30 | 23.10 | 22.20 | 22.30 | 22.30 | -2.62% | 352,456 |
| Sep 27, 2026 | 23.60 | 23.90 | 22.50 | 22.90 | 22.90 | -3.78% | 442,919 |
| Sep 24, 2026 | 23.80 | 24.50 | 23.70 | 23.80 | 23.80 | -1.24% | 286,861 |
| Sep 23, 2026 | 24.10 | 24.30 | 23.40 | 24.10 | 24.10 | 2.55% | 493,971 |
| Sep 22, 2026 | 23.30 | 24.00 | 23.10 | 23.50 | 23.50 | - | 313,640 |
| Sep 21, 2026 | 24.20 | 24.40 | 23.40 | 23.50 | 23.50 | -3.69% | 522,973 |
| Sep 20, 2026 | 23.40 | 24.60 | 23.10 | 24.40 | 24.40 | 6.09% | 672,303 |
| Sep 17, 2026 | 22.50 | 23.30 | 22.20 | 23.00 | 23.00 | 1.32% | 496,100 |
| Sep 16, 2026 | 22.70 | 23.10 | 22.30 | 22.70 | 22.70 | 0.44% | 310,721 |
| Sep 15, 2026 | 22.60 | 22.90 | 21.80 | 22.60 | 22.60 | 5.12% | 248,158 |
| Sep 14, 2026 | 22.60 | 22.70 | 21.10 | 21.50 | 21.50 | -4.44% | 448,301 |
| Sep 13, 2026 | 23.80 | 24.00 | 22.20 | 22.50 | 22.50 | -5.86% | 408,082 |
| Sep 10, 2026 | 24.00 | 24.30 | 23.70 | 23.90 | 23.90 | -0.42% | 213,844 |
| Sep 9, 2026 | 24.00 | 24.30 | 23.70 | 24.00 | 24.00 | - | 279,600 |
| Sep 8, 2026 | 24.00 | 24.50 | 23.80 | 24.00 | 24.00 | 0.84% | 377,566 |
| Sep 7, 2026 | 23.80 | 24.00 | 22.90 | 23.80 | 23.80 | -0.42% | 415,304 |
| Sep 6, 2026 | 24.50 | 24.70 | 23.70 | 23.90 | 23.90 | -2.85% | 257,483 |
| Sep 3, 2026 | 25.50 | 25.60 | 24.40 | 24.60 | 24.60 | -2.77% | 395,101 |
| Sep 2, 2026 | 25.60 | 25.70 | 25.00 | 25.30 | 25.30 | -0.39% | 533,384 |
| Sep 1, 2026 | 23.80 | 25.60 | 23.80 | 25.40 | 25.40 | 6.72% | 778,962 |
| Aug 31, 2026 | 23.80 | 24.30 | 22.00 | 23.80 | 23.80 | 3.03% | 535,998 |
| Aug 30, 2026 | 23.70 | 24.00 | 23.00 | 23.10 | 23.10 | -2.53% | 302,485 |
| Aug 27, 2026 | 24.10 | 24.10 | 23.50 | 23.70 | 23.70 | 0.85% | 220,699 |
| Aug 25, 2026 | 24.00 | 24.30 | 23.20 | 23.50 | 23.50 | -2.08% | 356,866 |
| Aug 24, 2026 | 24.50 | 24.70 | 23.90 | 24.00 | 24.00 | -2.04% | 374,511 |
| Aug 23, 2026 | 25.10 | 25.20 | 24.30 | 24.50 | 24.50 | -1.61% | 513,495 |