Rangpur Dairy & Food Products Limited (DSE:RDFOOD)
Bangladesh · Delayed Price · Currency is BDT 24.60
-0.70 (-2.77%)
At close: Sep 3, 2026
DSE:RDFOOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 24.90 | 25.20 | 24.40 | 24.90 | 24.90 | 1.22% | 408,187 |
| Aug 19, 2026 | 24.60 | 25.30 | 23.60 | 24.60 | 24.60 | -1.60% | 521,481 |
| Aug 18, 2026 | 26.00 | 26.40 | 24.90 | 25.00 | 25.00 | -3.85% | 544,721 |
| Aug 17, 2026 | 26.50 | 26.60 | 25.80 | 26.00 | 26.00 | -1.52% | 482,277 |
| Aug 16, 2026 | 27.40 | 27.40 | 26.30 | 26.40 | 26.40 | -2.22% | 519,887 |
| Aug 13, 2026 | 27.40 | 27.60 | 26.90 | 27.00 | 27.00 | -1.46% | 678,942 |
| Aug 12, 2026 | 27.50 | 27.70 | 27.30 | 27.40 | 27.40 | 0.37% | 427,952 |
| Aug 11, 2026 | 27.30 | 27.60 | 27.10 | 27.30 | 27.30 | 0.37% | 555,299 |
| Aug 10, 2026 | 27.50 | 27.70 | 27.10 | 27.20 | 27.20 | -0.37% | 442,145 |
| Aug 9, 2026 | 28.00 | 28.00 | 27.20 | 27.30 | 27.30 | -1.80% | 463,397 |
| Aug 6, 2026 | 28.00 | 28.30 | 27.70 | 27.80 | 27.80 | -0.36% | 555,448 |
| Aug 4, 2026 | 28.00 | 28.30 | 27.80 | 27.90 | 27.90 | - | 513,387 |
| Aug 3, 2026 | 28.20 | 28.20 | 27.70 | 27.90 | 27.90 | - | 597,758 |
| Aug 2, 2026 | 28.30 | 28.50 | 27.80 | 27.90 | 27.90 | -1.06% | 1,033,704 |
| Jul 30, 2026 | 28.20 | 28.40 | 27.80 | 28.20 | 28.20 | 0.71% | 626,252 |
| Jul 29, 2026 | 28.60 | 28.90 | 27.80 | 28.00 | 28.00 | -1.75% | 1,296,981 |
| Jul 28, 2026 | 27.70 | 28.60 | 27.50 | 28.50 | 28.50 | 3.26% | 1,067,385 |
| Jul 27, 2026 | 27.40 | 27.70 | 27.20 | 27.60 | 27.60 | 2.60% | 446,681 |
| Jul 26, 2026 | 27.10 | 27.50 | 26.80 | 26.90 | 26.90 | -0.74% | 755,229 |
| Jul 23, 2026 | 27.10 | 28.20 | 26.90 | 27.10 | 27.10 | -2.87% | 852,415 |
| Jul 22, 2026 | 28.50 | 28.80 | 27.80 | 27.90 | 27.90 | -2.11% | 1,135,731 |
| Jul 21, 2026 | 28.50 | 28.70 | 28.20 | 28.50 | 28.50 | 2.52% | 831,429 |
| Jul 20, 2026 | 27.80 | 28.40 | 27.20 | 27.80 | 27.80 | -0.36% | 1,149,164 |
| Jul 19, 2026 | 28.90 | 29.10 | 27.50 | 27.90 | 27.90 | -3.46% | 1,618,762 |
| Jul 16, 2026 | 28.90 | 29.50 | 28.80 | 28.90 | 28.90 | -1.37% | 1,236,182 |
| Jul 15, 2026 | 29.30 | 30.30 | 29.20 | 29.30 | 29.30 | -2.66% | 2,537,633 |
| Jul 14, 2026 | 30.10 | 30.90 | 30.00 | 30.10 | 30.10 | -1.31% | 2,889,507 |
| Jul 13, 2026 | 30.00 | 30.90 | 29.80 | 30.50 | 30.50 | 3.04% | 5,641,478 |
| Jul 12, 2026 | 29.00 | 29.80 | 28.80 | 29.60 | 29.60 | 2.78% | 2,755,282 |
| Jul 9, 2026 | 28.80 | 29.60 | 28.60 | 28.80 | 28.80 | -1.37% | 1,997,687 |
| Jul 8, 2026 | 29.20 | 29.90 | 29.00 | 29.20 | 29.20 | -1.68% | 1,717,374 |
| Jul 7, 2026 | 28.60 | 30.30 | 28.50 | 29.70 | 29.70 | 4.58% | 5,425,305 |
| Jul 6, 2026 | 28.20 | 28.70 | 28.00 | 28.40 | 28.40 | 1.79% | 1,341,491 |
| Jul 5, 2026 | 28.40 | 28.60 | 27.80 | 27.90 | 27.90 | -1.41% | 1,580,981 |
| Jul 2, 2026 | 28.60 | 28.90 | 28.10 | 28.30 | 28.30 | -1.05% | 1,514,911 |
| Jun 30, 2026 | 28.30 | 28.80 | 28.30 | 28.60 | 28.60 | 1.06% | 1,619,652 |
| Jun 29, 2026 | 28.70 | 28.90 | 28.10 | 28.30 | 28.30 | -1.39% | 1,685,927 |
| Jun 28, 2026 | 28.00 | 29.00 | 27.90 | 28.70 | 28.70 | 2.87% | 2,392,784 |
| Jun 25, 2026 | 26.60 | 28.00 | 26.60 | 27.90 | 27.90 | 4.89% | 1,882,351 |
| Jun 24, 2026 | 27.00 | 27.30 | 26.40 | 26.60 | 26.60 | -1.12% | 1,317,031 |
| Jun 23, 2026 | 26.90 | 27.10 | 25.70 | 26.90 | 26.90 | 1.13% | 1,122,851 |