Renata PLC (DSE:RENATA)
Bangladesh · Delayed Price · Currency is BDT 510.90
-1.20 (-0.23%)
At close: Jul 31, 2025
Renata Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 485.00 | 490.00 | 485.00 | 488.80 | 488.80 | 0.47% | 6,846 |
| Jun 18, 2025 | 483.00 | 486.70 | 478.60 | 486.50 | 486.50 | 1.31% | 12,320 |
| Jun 17, 2025 | 482.00 | 483.90 | 479.00 | 480.20 | 480.20 | -0.10% | 4,070 |
| Jun 16, 2025 | 482.00 | 482.00 | 478.10 | 480.70 | 480.70 | 0.73% | 8,390 |
| Jun 15, 2025 | 482.90 | 482.90 | 475.10 | 477.20 | 477.20 | -0.48% | 3,250 |
| Jun 4, 2025 | 480.00 | 480.50 | 476.50 | 479.50 | 479.50 | 0.74% | 2,812 |
| Jun 3, 2025 | 484.00 | 484.00 | 475.40 | 476.00 | 476.00 | -0.87% | 5,625 |
| Jun 2, 2025 | 480.20 | 484.80 | 476.00 | 480.20 | 480.20 | -0.21% | 10,697 |
| Jun 1, 2025 | 478.20 | 484.30 | 474.00 | 481.20 | 481.20 | 0.77% | 2,581 |
| May 29, 2025 | 474.00 | 479.90 | 472.00 | 477.50 | 477.50 | 1.38% | 3,046 |
| May 28, 2025 | 484.00 | 484.00 | 470.10 | 471.00 | 471.00 | -1.73% | 6,333 |
| May 27, 2025 | 482.70 | 484.50 | 479.00 | 479.30 | 479.30 | -0.70% | 3,406 |
| May 26, 2025 | 483.00 | 484.50 | 481.50 | 482.70 | 482.70 | -0.39% | 2,208 |
| May 25, 2025 | 484.00 | 484.80 | 483.40 | 484.60 | 484.60 | 0.27% | 1,728 |
| May 24, 2025 | 484.00 | 487.30 | 483.00 | 483.30 | 483.30 | -0.33% | 1,973 |
| May 22, 2025 | 487.00 | 487.90 | 484.40 | 484.90 | 484.90 | -0.02% | 19,691 |
| May 21, 2025 | 484.10 | 485.80 | 484.10 | 485.00 | 485.00 | 0.33% | 18,766 |
| May 20, 2025 | 485.30 | 486.70 | 482.90 | 483.40 | 483.40 | -0.51% | 17,872 |
| May 19, 2025 | 485.10 | 487.00 | 484.10 | 485.90 | 485.90 | 0.50% | 5,603 |
| May 18, 2025 | 496.50 | 496.50 | 483.00 | 483.50 | 483.50 | -1.57% | 8,950 |
| May 15, 2025 | 494.50 | 494.50 | 490.50 | 491.20 | 491.20 | -0.06% | 6,953 |
| May 14, 2025 | 491.00 | 496.90 | 490.50 | 491.50 | 491.50 | -0.93% | 5,912 |