Renata PLC (DSE:RENATA)
Bangladesh · Delayed Price · Currency is BDT 504.00
+0.10 (0.02%)
At close: Sep 3, 2025
Renata Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 493.70 | 493.70 | 477.00 | 483.40 | 483.40 | -2.07% | 81,634 |
| Aug 19, 2025 | 497.50 | 500.80 | 492.90 | 493.60 | 493.60 | -0.78% | 66,772 |
| Aug 18, 2025 | 498.00 | 504.20 | 496.20 | 497.50 | 497.50 | 0.30% | 57,819 |
| Aug 17, 2025 | 496.00 | 499.80 | 491.80 | 496.00 | 496.00 | 0.34% | 74,221 |
| Aug 14, 2025 | 494.50 | 496.20 | 490.20 | 494.30 | 494.30 | 0.82% | 42,247 |
| Aug 13, 2025 | 492.60 | 495.00 | 489.00 | 490.30 | 490.30 | -0.45% | 29,835 |
| Aug 12, 2025 | 497.00 | 499.80 | 491.20 | 492.50 | 492.50 | -0.38% | 36,341 |
| Aug 11, 2025 | 497.00 | 498.40 | 493.20 | 494.40 | 494.40 | -0.08% | 38,199 |
| Aug 10, 2025 | 500.90 | 503.90 | 493.50 | 494.80 | 494.80 | -1.16% | 67,803 |
| Aug 7, 2025 | 506.00 | 506.30 | 500.00 | 500.60 | 500.60 | -1.03% | 59,356 |
| Aug 6, 2025 | 512.10 | 514.00 | 504.90 | 505.80 | 505.80 | -0.96% | 119,383 |
| Aug 4, 2025 | 514.00 | 514.00 | 510.40 | 510.70 | 510.70 | -0.23% | 74,779 |
| Aug 3, 2025 | 513.00 | 517.80 | 510.00 | 511.90 | 511.90 | 0.20% | 149,275 |
| Jul 31, 2025 | 520.00 | 520.00 | 509.90 | 510.90 | 510.90 | -0.23% | 126,783 |
| Jul 30, 2025 | 510.10 | 516.80 | 510.00 | 512.10 | 512.10 | 0.16% | 45,500 |
| Jul 29, 2025 | 515.00 | 520.00 | 510.60 | 511.30 | 511.30 | -1.05% | 82,029 |
| Jul 28, 2025 | 529.90 | 529.90 | 515.00 | 516.70 | 516.70 | -1.88% | 82,641 |
| Jul 27, 2025 | 534.00 | 541.50 | 524.00 | 526.60 | 526.60 | -0.70% | 84,782 |
| Jul 24, 2025 | 528.00 | 548.00 | 526.30 | 530.30 | 530.30 | 0.57% | 189,473 |
| Jul 23, 2025 | 529.00 | 533.00 | 523.10 | 527.30 | 527.30 | 0.32% | 163,677 |
| Jul 22, 2025 | 515.20 | 530.00 | 509.00 | 525.60 | 525.60 | 1.78% | 152,461 |
| Jul 21, 2025 | 517.00 | 524.30 | 513.00 | 516.40 | 516.40 | -0.10% | 122,422 |
| Jul 20, 2025 | 494.00 | 535.00 | 494.00 | 516.90 | 516.90 | 4.64% | 398,334 |
| Jul 17, 2025 | 492.00 | 498.00 | 491.40 | 494.00 | 494.00 | 0.78% | 148,096 |
| Jul 16, 2025 | 491.90 | 492.80 | 488.70 | 490.20 | 490.20 | 0.39% | 58,727 |
| Jul 15, 2025 | 490.00 | 492.90 | 487.50 | 488.30 | 488.30 | -0.33% | 30,910 |
| Jul 14, 2025 | 489.00 | 492.90 | 486.00 | 489.90 | 489.90 | 0.25% | 33,016 |
| Jul 13, 2025 | 489.00 | 491.50 | 474.00 | 488.70 | 488.70 | - | 32,957 |
| Jul 10, 2025 | 493.00 | 493.20 | 487.20 | 488.70 | 488.70 | -0.45% | 33,550 |
| Jul 9, 2025 | 492.00 | 492.00 | 489.60 | 490.90 | 490.90 | 0.29% | 50,816 |
| Jul 8, 2025 | 486.10 | 491.90 | 486.10 | 489.50 | 489.50 | 0.41% | 65,368 |
| Jul 7, 2025 | 489.90 | 489.90 | 486.10 | 487.50 | 487.50 | 0.21% | 14,010 |
| Jul 3, 2025 | 490.00 | 490.00 | 486.00 | 486.50 | 486.50 | -0.14% | 7,757 |
| Jul 2, 2025 | 484.80 | 490.00 | 484.80 | 487.20 | 487.20 | -0.25% | 8,723 |
| Jun 30, 2025 | 490.00 | 493.70 | 484.80 | 488.40 | 488.40 | -0.41% | 16,477 |
| Jun 29, 2025 | 491.00 | 495.80 | 489.90 | 490.40 | 490.40 | 0.16% | 26,947 |
| Jun 26, 2025 | 485.00 | 489.80 | 485.00 | 489.60 | 489.60 | 0.95% | 9,767 |
| Jun 25, 2025 | 487.10 | 489.90 | 484.00 | 485.00 | 485.00 | -0.41% | 8,561 |
| Jun 24, 2025 | 482.00 | 491.20 | 480.00 | 487.00 | 487.00 | 1.39% | 3,788 |
| Jun 23, 2025 | 478.00 | 480.90 | 478.00 | 480.30 | 480.30 | -0.15% | 6,347 |
| Jun 22, 2025 | 485.10 | 487.00 | 480.00 | 481.00 | 481.00 | -1.60% | 9,294 |