Renata PLC (DSE:RENATA)
Bangladesh · Delayed Price · Currency is BDT 431.80
-5.60 (-1.28%)
At close: Nov 3, 2025
Renata Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 438.00 | 442.40 | 430.20 | 431.80 | 431.80 | -1.28% | 21,451 |
| Nov 2, 2025 | 438.00 | 442.90 | 436.10 | 437.40 | 437.40 | 0.05% | 11,205 |
| Oct 30, 2025 | 439.90 | 439.90 | 436.60 | 437.20 | 437.20 | 0.07% | 9,046 |
| Oct 29, 2025 | 435.00 | 439.70 | 435.00 | 436.90 | 436.90 | -0.05% | 13,537 |
| Oct 28, 2025 | 434.90 | 450.00 | 427.00 | 437.10 | 437.10 | -2.54% | 45,064 |
| Oct 27, 2025 | 451.50 | 453.90 | 448.10 | 448.50 | 448.50 | -0.82% | 14,918 |
| Oct 26, 2025 | 454.10 | 454.10 | 451.00 | 452.20 | 452.20 | -0.42% | 10,867 |
| Oct 23, 2025 | 453.70 | 454.90 | 452.10 | 454.10 | 454.10 | 0.73% | 10,567 |
| Oct 22, 2025 | 452.00 | 454.90 | 450.00 | 450.80 | 450.80 | -0.46% | 8,336 |
| Oct 21, 2025 | 454.40 | 458.00 | 451.90 | 452.90 | 452.90 | 0.42% | 16,452 |
| Oct 20, 2025 | 450.00 | 451.80 | 446.00 | 451.00 | 451.00 | 0.27% | 17,940 |
| Oct 19, 2025 | 449.00 | 451.90 | 448.00 | 449.80 | 449.80 | 0.09% | 19,289 |
| Oct 16, 2025 | 454.10 | 458.00 | 448.10 | 449.40 | 449.40 | -0.93% | 19,183 |
| Oct 15, 2025 | 464.00 | 464.00 | 453.00 | 453.60 | 453.60 | -2.43% | 25,251 |
| Oct 14, 2025 | 468.00 | 471.00 | 462.50 | 464.90 | 464.90 | -0.85% | 23,340 |
| Oct 13, 2025 | 475.00 | 475.00 | 467.30 | 468.90 | 468.90 | 0.26% | 7,072 |
| Oct 12, 2025 | 471.70 | 471.80 | 467.10 | 467.70 | 467.70 | -0.81% | 18,641 |
| Oct 9, 2025 | 474.50 | 478.00 | 470.30 | 471.50 | 471.50 | -0.63% | 24,035 |
| Oct 8, 2025 | 477.80 | 477.80 | 474.00 | 474.50 | 474.50 | -0.15% | 17,925 |
| Oct 7, 2025 | 479.90 | 481.90 | 474.20 | 475.20 | 475.20 | -0.65% | 38,823 |
| Oct 6, 2025 | 484.40 | 484.40 | 478.00 | 478.30 | 478.30 | -0.87% | 35,806 |
| Oct 5, 2025 | 480.40 | 485.00 | 480.40 | 482.50 | 482.50 | 0.44% | 22,328 |
| Sep 30, 2025 | 481.90 | 484.80 | 478.70 | 480.40 | 480.40 | 0.10% | 23,703 |
| Sep 29, 2025 | 480.60 | 483.40 | 479.50 | 479.90 | 479.90 | -0.15% | 33,802 |
| Sep 28, 2025 | 485.00 | 485.00 | 480.00 | 480.60 | 480.60 | -0.83% | 19,682 |
| Sep 25, 2025 | 485.00 | 486.90 | 484.00 | 484.60 | 484.60 | 0.46% | 22,844 |
| Sep 24, 2025 | 485.00 | 485.80 | 480.50 | 482.40 | 482.40 | 0.33% | 22,163 |
| Sep 23, 2025 | 484.00 | 485.90 | 479.00 | 480.80 | 480.80 | -0.02% | 17,396 |
| Sep 22, 2025 | 486.00 | 489.90 | 480.00 | 480.90 | 480.90 | -1.03% | 25,029 |
| Sep 21, 2025 | 491.30 | 493.90 | 485.10 | 485.90 | 485.90 | -0.86% | 30,520 |
| Sep 18, 2025 | 493.00 | 494.70 | 489.60 | 490.10 | 490.10 | -0.75% | 27,432 |
| Sep 17, 2025 | 495.00 | 497.90 | 492.90 | 493.80 | 493.80 | 0.47% | 31,606 |
| Sep 16, 2025 | 491.00 | 497.00 | 490.00 | 491.50 | 491.50 | 0.10% | 27,694 |
| Sep 15, 2025 | 496.10 | 499.00 | 489.70 | 491.00 | 491.00 | -1.15% | 36,480 |
| Sep 14, 2025 | 504.00 | 504.90 | 495.10 | 496.70 | 496.70 | -0.74% | 43,926 |
| Sep 11, 2025 | 501.00 | 502.00 | 493.70 | 500.40 | 500.40 | 0.89% | 32,418 |
| Sep 10, 2025 | 499.00 | 505.90 | 495.20 | 496.00 | 496.00 | -0.68% | 58,781 |
| Sep 9, 2025 | 513.60 | 513.60 | 497.80 | 499.40 | 499.40 | -1.30% | 92,633 |
| Sep 8, 2025 | 505.10 | 521.70 | 505.10 | 506.00 | 506.00 | 0.34% | 96,560 |
| Sep 7, 2025 | 508.90 | 509.00 | 503.50 | 504.30 | 504.30 | -0.12% | 90,802 |
| Sep 4, 2025 | 515.00 | 515.00 | 503.20 | 504.90 | 504.90 | 0.18% | 95,624 |
| Sep 3, 2025 | 510.00 | 514.70 | 501.00 | 504.00 | 504.00 | 0.02% | 163,542 |
| Sep 2, 2025 | 510.20 | 515.00 | 501.10 | 503.90 | 503.90 | -1.18% | 88,598 |
| Sep 1, 2025 | 528.50 | 530.50 | 508.30 | 509.90 | 509.90 | -3.52% | 179,213 |
| Aug 31, 2025 | 521.00 | 547.00 | 521.00 | 528.50 | 528.50 | 2.40% | 228,224 |
| Aug 28, 2025 | 478.00 | 516.10 | 468.00 | 516.10 | 516.10 | 8.74% | 463,379 |
| Aug 27, 2025 | 477.00 | 477.00 | 473.10 | 474.60 | 474.60 | -0.04% | 48,130 |
| Aug 26, 2025 | 477.00 | 479.50 | 473.80 | 474.80 | 474.80 | -0.23% | 76,926 |
| Aug 25, 2025 | 485.10 | 485.10 | 474.00 | 475.90 | 475.90 | -0.54% | 123,414 |
| Aug 24, 2025 | 483.50 | 490.00 | 476.10 | 478.50 | 478.50 | -1.01% | 45,637 |