Renata PLC (DSE:RENATA)
Bangladesh · Delayed Price · Currency is BDT 414.00
+4.30 (1.05%)
At close: May 24, 2026
Renata Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 410.70 | 414.90 | 408.90 | 414.00 | 414.00 | 1.05% | 21,607 |
| May 23, 2026 | 441.50 | 441.50 | 407.20 | 409.70 | 409.70 | 0.86% | 37,781 |
| May 21, 2026 | 406.20 | 408.50 | 405.10 | 406.20 | 406.20 | 0.15% | 24,317 |
| May 20, 2026 | 405.60 | 410.50 | 405.00 | 405.60 | 405.60 | -0.17% | 26,059 |
| May 19, 2026 | 406.30 | 408.80 | 405.90 | 406.30 | 406.30 | -0.29% | 15,286 |
| May 18, 2026 | 407.50 | 411.90 | 406.90 | 407.50 | 407.50 | -0.66% | 24,952 |
| May 17, 2026 | 413.00 | 413.00 | 409.90 | 410.20 | 410.20 | -0.27% | 15,762 |
| May 14, 2026 | 411.30 | 412.00 | 410.50 | 411.30 | 411.30 | -0.02% | 21,085 |
| May 13, 2026 | 411.00 | 412.90 | 410.50 | 411.40 | 411.40 | 0.07% | 16,613 |
| May 12, 2026 | 411.10 | 412.40 | 408.70 | 411.10 | 411.10 | 0.59% | 11,659 |
| May 11, 2026 | 408.70 | 415.00 | 407.00 | 408.70 | 408.70 | -0.46% | 18,224 |
| May 10, 2026 | 415.00 | 415.80 | 410.00 | 410.60 | 410.60 | -0.77% | 21,706 |
| May 7, 2026 | 413.80 | 419.80 | 411.90 | 413.80 | 413.80 | -0.22% | 32,264 |
| May 6, 2026 | 414.70 | 416.50 | 414.20 | 414.70 | 414.70 | -0.12% | 30,189 |
| May 5, 2026 | 415.20 | 417.70 | 414.20 | 415.20 | 415.20 | 0.24% | 25,929 |
| May 4, 2026 | 414.20 | 416.10 | 413.70 | 414.20 | 414.20 | -0.14% | 72,929 |
| May 3, 2026 | 416.30 | 418.00 | 414.00 | 414.80 | 414.80 | -0.36% | 25,414 |
| Apr 30, 2026 | 416.30 | 422.00 | 415.80 | 416.30 | 416.30 | -0.14% | 78,989 |
| Apr 29, 2026 | 416.90 | 419.50 | 416.20 | 416.90 | 416.90 | 0.10% | 62,266 |
| Apr 28, 2026 | 416.50 | 417.50 | 415.20 | 416.50 | 416.50 | 0.22% | 10,667 |
| Apr 27, 2026 | 415.60 | 418.00 | 415.20 | 415.60 | 415.60 | -0.62% | 10,823 |
| Apr 26, 2026 | 420.00 | 422.90 | 417.00 | 418.20 | 418.20 | -0.07% | 27,401 |
| Apr 23, 2026 | 418.50 | 420.00 | 418.00 | 418.50 | 418.50 | -0.24% | 12,678 |
| Apr 22, 2026 | 419.50 | 420.90 | 415.00 | 419.50 | 419.50 | 1.08% | 20,169 |
| Apr 21, 2026 | 415.00 | 423.40 | 414.00 | 415.00 | 415.00 | -0.29% | 15,324 |
| Apr 20, 2026 | 420.00 | 424.00 | 414.80 | 416.20 | 416.20 | -0.43% | 13,789 |
| Apr 19, 2026 | 418.10 | 419.80 | 417.00 | 418.00 | 418.00 | 0.14% | 5,557 |
| Apr 16, 2026 | 417.40 | 420.20 | 417.00 | 417.40 | 417.40 | 0.10% | 14,983 |
| Apr 15, 2026 | 417.00 | 420.50 | 416.10 | 417.00 | 417.00 | 0.14% | 38,867 |
| Apr 13, 2026 | 416.40 | 423.90 | 416.10 | 416.40 | 416.40 | -1.19% | 21,430 |
| Apr 12, 2026 | 425.00 | 430.00 | 418.00 | 421.40 | 421.40 | 0.26% | 37,197 |
| Apr 9, 2026 | 420.30 | 426.90 | 420.00 | 420.30 | 420.30 | -1.11% | 20,040 |
| Apr 8, 2026 | 425.00 | 426.90 | 414.90 | 425.00 | 425.00 | 3.11% | 50,357 |
| Apr 7, 2026 | 412.20 | 418.00 | 411.10 | 412.20 | 412.20 | 0.32% | 13,156 |
| Apr 6, 2026 | 410.90 | 419.90 | 410.00 | 410.90 | 410.90 | -0.99% | 26,996 |
| Apr 5, 2026 | 425.00 | 425.00 | 414.60 | 415.00 | 415.00 | -2.38% | 60,591 |
| Apr 2, 2026 | 425.10 | 430.90 | 422.40 | 425.10 | 425.10 | -0.72% | 21,035 |
| Apr 1, 2026 | 423.20 | 428.60 | 423.20 | 428.20 | 428.20 | 1.18% | 18,665 |
| Mar 31, 2026 | 426.00 | 429.60 | 419.10 | 423.20 | 423.20 | -0.77% | 28,405 |
| Mar 30, 2026 | 426.50 | 431.90 | 425.90 | 426.50 | 426.50 | -0.63% | 10,032 |
| Mar 29, 2026 | 430.30 | 430.30 | 426.30 | 429.20 | 429.20 | -0.09% | 22,506 |
| Mar 25, 2026 | 429.60 | 434.40 | 429.00 | 429.60 | 429.60 | -0.12% | 15,678 |
| Mar 24, 2026 | 431.20 | 435.00 | 429.00 | 430.10 | 430.10 | -0.88% | 23,783 |
| Mar 16, 2026 | 433.90 | 434.90 | 431.20 | 433.90 | 433.90 | 0.74% | 10,192 |
| Mar 15, 2026 | 434.40 | 435.00 | 430.00 | 430.70 | 430.70 | -0.76% | 11,253 |
| Mar 12, 2026 | 434.00 | 436.80 | 425.70 | 434.00 | 434.00 | 0.86% | 58,223 |
| Mar 11, 2026 | 430.30 | 436.00 | 428.00 | 430.30 | 430.30 | 0.02% | 14,433 |
| Mar 10, 2026 | 430.20 | 431.00 | 423.00 | 430.20 | 430.20 | 2.14% | 57,651 |
| Mar 9, 2026 | 420.00 | 422.40 | 412.30 | 421.20 | 421.20 | 1.57% | 14,109 |
| Mar 8, 2026 | 430.00 | 430.00 | 412.00 | 414.70 | 414.70 | -3.38% | 48,286 |