Renata PLC (DSE:RENATA)
Bangladesh · Delayed Price · Currency is BDT 395.40
-3.00 (-0.75%)
At close: Dec 4, 2025
Renata Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 402.00 | 402.00 | 394.00 | 395.40 | 395.40 | -0.75% | 11,928 |
| Dec 3, 2025 | 400.60 | 404.00 | 397.90 | 398.40 | 398.40 | -0.55% | 13,417 |
| Dec 2, 2025 | 400.60 | 405.00 | 397.10 | 400.60 | 400.60 | 0.43% | 16,074 |
| Dec 1, 2025 | 406.00 | 406.50 | 398.30 | 398.90 | 398.90 | -1.80% | 21,852 |
| Nov 30, 2025 | 413.90 | 413.90 | 405.50 | 406.20 | 406.20 | -0.83% | 11,461 |
| Nov 27, 2025 | 409.60 | 413.70 | 407.90 | 409.60 | 409.60 | -0.27% | 15,408 |
| Nov 26, 2025 | 415.00 | 418.00 | 409.20 | 410.70 | 410.70 | -0.85% | 21,062 |
| Nov 25, 2025 | 397.30 | 419.00 | 397.30 | 414.20 | 414.20 | 4.52% | 92,915 |
| Nov 24, 2025 | 390.00 | 400.00 | 388.10 | 396.30 | 396.30 | 2.77% | 43,520 |
| Nov 23, 2025 | 387.90 | 390.00 | 384.00 | 385.60 | 385.60 | -0.59% | 20,915 |
| Nov 20, 2025 | 387.90 | 395.00 | 387.00 | 387.90 | 387.90 | -0.59% | 12,929 |
| Nov 19, 2025 | 390.10 | 397.80 | 389.40 | 390.20 | 390.20 | 0.05% | 11,330 |
| Nov 18, 2025 | 382.10 | 400.00 | 382.10 | 390.00 | 390.00 | 1.17% | 29,664 |
| Nov 16, 2025 | 377.10 | 388.80 | 374.90 | 385.50 | 380.00 | 1.82% | 23,699 |
| Nov 13, 2025 | 395.00 | 395.00 | 377.20 | 378.60 | 373.20 | -2.95% | 26,625 |
| Nov 12, 2025 | 395.00 | 398.40 | 388.90 | 390.10 | 384.53 | -0.18% | 22,904 |
| Nov 11, 2025 | 395.00 | 395.00 | 384.90 | 390.80 | 385.22 | 1.59% | 11,886 |
| Nov 10, 2025 | 407.00 | 407.00 | 372.00 | 384.70 | 379.21 | -5.46% | 88,528 |
| Nov 9, 2025 | 424.80 | 424.80 | 405.00 | 406.90 | 401.09 | -3.10% | 17,126 |
| Nov 6, 2025 | 421.20 | 423.00 | 418.20 | 419.90 | 413.91 | -0.31% | 13,225 |
| Nov 5, 2025 | 428.00 | 428.00 | 420.70 | 421.20 | 415.19 | -0.68% | 10,428 |
| Nov 4, 2025 | 432.20 | 436.90 | 422.00 | 424.10 | 418.05 | -1.78% | 17,703 |
| Nov 3, 2025 | 438.00 | 442.40 | 430.20 | 431.80 | 425.64 | -1.28% | 21,451 |
| Nov 2, 2025 | 438.00 | 442.90 | 436.10 | 437.40 | 431.16 | 0.05% | 11,205 |
| Oct 30, 2025 | 439.90 | 439.90 | 436.60 | 437.20 | 430.96 | 0.07% | 9,046 |
| Oct 29, 2025 | 435.00 | 439.70 | 435.00 | 436.90 | 430.67 | -0.05% | 13,537 |
| Oct 28, 2025 | 434.90 | 450.00 | 427.00 | 437.10 | 430.86 | -2.54% | 45,064 |
| Oct 27, 2025 | 451.50 | 453.90 | 448.10 | 448.50 | 442.10 | -0.82% | 14,918 |
| Oct 26, 2025 | 454.10 | 454.10 | 451.00 | 452.20 | 445.75 | -0.42% | 10,867 |
| Oct 23, 2025 | 453.70 | 454.90 | 452.10 | 454.10 | 447.62 | 0.73% | 10,567 |
| Oct 22, 2025 | 452.00 | 454.90 | 450.00 | 450.80 | 444.37 | -0.46% | 8,336 |
| Oct 21, 2025 | 454.40 | 458.00 | 451.90 | 452.90 | 446.44 | 0.42% | 16,452 |
| Oct 20, 2025 | 450.00 | 451.80 | 446.00 | 451.00 | 444.57 | 0.27% | 17,940 |
| Oct 19, 2025 | 449.00 | 451.90 | 448.00 | 449.80 | 443.38 | 0.09% | 19,289 |
| Oct 16, 2025 | 454.10 | 458.00 | 448.10 | 449.40 | 442.99 | -0.93% | 19,183 |
| Oct 15, 2025 | 464.00 | 464.00 | 453.00 | 453.60 | 447.13 | -2.43% | 25,251 |
| Oct 14, 2025 | 468.00 | 471.00 | 462.50 | 464.90 | 458.27 | -0.85% | 23,340 |
| Oct 13, 2025 | 475.00 | 475.00 | 467.30 | 468.90 | 462.21 | 0.26% | 7,072 |
| Oct 12, 2025 | 471.70 | 471.80 | 467.10 | 467.70 | 461.03 | -0.81% | 18,641 |
| Oct 9, 2025 | 474.50 | 478.00 | 470.30 | 471.50 | 464.77 | -0.63% | 24,035 |
| Oct 8, 2025 | 477.80 | 477.80 | 474.00 | 474.50 | 467.73 | -0.15% | 17,925 |
| Oct 7, 2025 | 479.90 | 481.90 | 474.20 | 475.20 | 468.42 | -0.65% | 38,823 |
| Oct 6, 2025 | 484.40 | 484.40 | 478.00 | 478.30 | 471.48 | -0.87% | 35,806 |
| Oct 5, 2025 | 480.40 | 485.00 | 480.40 | 482.50 | 475.62 | 0.44% | 22,328 |
| Sep 30, 2025 | 481.90 | 484.80 | 478.70 | 480.40 | 473.55 | 0.10% | 23,703 |
| Sep 29, 2025 | 480.60 | 483.40 | 479.50 | 479.90 | 473.05 | -0.15% | 33,802 |
| Sep 28, 2025 | 485.00 | 485.00 | 480.00 | 480.60 | 473.74 | -0.83% | 19,682 |
| Sep 25, 2025 | 485.00 | 486.90 | 484.00 | 484.60 | 477.69 | 0.46% | 22,844 |
| Sep 24, 2025 | 485.00 | 485.80 | 480.50 | 482.40 | 475.52 | 0.33% | 22,163 |
| Sep 23, 2025 | 484.00 | 485.90 | 479.00 | 480.80 | 473.94 | -0.02% | 17,396 |