Renata PLC (DSE:RENATA)
Bangladesh · Delayed Price · Currency is BDT 411.20
-2.50 (-0.60%)
At close: Jan 22, 2026
Renata Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 411.20 | 415.00 | 411.00 | 411.20 | 411.20 | -0.60% | 30,955 |
| Jan 21, 2026 | 413.70 | 417.00 | 410.20 | 413.70 | 413.70 | 0.10% | 30,707 |
| Jan 20, 2026 | 401.00 | 414.10 | 400.60 | 413.30 | 413.30 | 2.68% | 81,297 |
| Jan 19, 2026 | 394.10 | 403.80 | 394.10 | 402.50 | 402.50 | 2.13% | 33,997 |
| Jan 18, 2026 | 389.00 | 398.00 | 387.20 | 394.10 | 394.10 | 1.16% | 57,883 |
| Jan 15, 2026 | 389.60 | 390.60 | 387.80 | 389.60 | 389.60 | 0.13% | 39,478 |
| Jan 14, 2026 | 389.10 | 389.80 | 384.00 | 389.10 | 389.10 | 1.43% | 52,129 |
| Jan 13, 2026 | 388.00 | 388.00 | 383.00 | 383.60 | 383.60 | 0.10% | 12,389 |
| Jan 12, 2026 | 383.20 | 384.90 | 382.00 | 383.20 | 383.20 | -0.03% | 15,970 |
| Jan 11, 2026 | 385.00 | 388.90 | 382.30 | 383.30 | 383.30 | -0.10% | 19,278 |
| Jan 8, 2026 | 383.70 | 389.90 | 381.80 | 383.70 | 383.70 | -0.47% | 36,858 |
| Jan 7, 2026 | 385.50 | 391.80 | 385.00 | 385.50 | 385.50 | -0.39% | 21,067 |
| Jan 6, 2026 | 387.00 | 393.00 | 386.30 | 387.00 | 387.00 | -0.87% | 20,777 |
| Jan 5, 2026 | 390.40 | 395.10 | 389.80 | 390.40 | 390.40 | -0.28% | 14,261 |
| Jan 4, 2026 | 399.70 | 399.70 | 390.00 | 391.50 | 391.50 | -0.25% | 28,076 |
| Jan 1, 2026 | 392.00 | 394.70 | 392.00 | 392.50 | 392.50 | 0.18% | 7,562 |
| Dec 30, 2025 | 391.80 | 395.50 | 388.90 | 391.80 | 391.80 | 0.10% | 58,268 |
| Dec 29, 2025 | 390.20 | 395.00 | 390.00 | 391.40 | 391.40 | 0.31% | 4,961 |
| Dec 28, 2025 | 405.30 | 405.30 | 389.60 | 390.20 | 390.20 | -1.09% | 14,128 |
| Dec 24, 2025 | 395.00 | 395.00 | 393.90 | 394.50 | 394.50 | -0.05% | 7,477 |
| Dec 23, 2025 | 394.70 | 399.70 | 394.50 | 394.70 | 394.70 | -0.30% | 11,475 |
| Dec 22, 2025 | 395.90 | 402.00 | 393.80 | 395.90 | 395.90 | 0.08% | 16,771 |
| Dec 21, 2025 | 396.00 | 397.00 | 393.00 | 395.60 | 395.60 | -0.50% | 14,899 |
| Dec 18, 2025 | 397.60 | 400.00 | 394.90 | 397.60 | 397.60 | -0.53% | 14,319 |
| Dec 17, 2025 | 399.70 | 403.00 | 398.00 | 399.70 | 399.70 | 0.03% | 18,988 |
| Dec 15, 2025 | 399.60 | 403.90 | 398.30 | 399.60 | 399.60 | -0.65% | 18,942 |
| Dec 14, 2025 | 404.00 | 405.00 | 400.70 | 402.20 | 402.20 | -0.20% | 5,763 |
| Dec 11, 2025 | 403.00 | 404.70 | 398.00 | 403.00 | 403.00 | 0.83% | 21,607 |
| Dec 10, 2025 | 399.70 | 404.00 | 399.20 | 399.70 | 399.70 | -0.10% | 9,592 |
| Dec 9, 2025 | 395.00 | 401.80 | 395.00 | 400.10 | 400.10 | 1.24% | 13,145 |
| Dec 8, 2025 | 395.20 | 399.80 | 394.80 | 395.20 | 395.20 | -0.03% | 14,086 |
| Dec 7, 2025 | 399.00 | 399.00 | 395.10 | 395.30 | 395.30 | -0.03% | 5,246 |
| 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 |