Renata PLC (DSE:RENATA)
Bangladesh · Delayed Price · Currency is BDT 466.30
+2.90 (0.63%)
At close: Sep 3, 2026
Renata Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 463.40 | 467.80 | 462.80 | 466.30 | 466.30 | 0.63% | 20,386 |
| Sep 2, 2026 | 463.40 | 466.00 | 461.90 | 463.40 | 463.40 | 0.19% | 12,320 |
| Sep 1, 2026 | 462.50 | 465.00 | 462.00 | 462.50 | 462.50 | 0.54% | 8,464 |
| Aug 31, 2026 | 460.00 | 460.80 | 459.80 | 460.00 | 460.00 | -0.13% | 23,580 |
| Aug 30, 2026 | 464.80 | 465.00 | 460.00 | 460.60 | 460.60 | -0.90% | 17,049 |
| Aug 27, 2026 | 464.80 | 467.00 | 463.00 | 464.80 | 464.80 | 0.43% | 7,348 |
| Aug 25, 2026 | 464.20 | 464.60 | 462.40 | 462.80 | 462.80 | -0.37% | 15,362 |
| Aug 24, 2026 | 467.90 | 467.90 | 463.40 | 464.50 | 464.50 | -0.15% | 29,763 |
| Aug 23, 2026 | 468.50 | 468.50 | 465.00 | 465.20 | 465.20 | -0.19% | 45,627 |
| Aug 20, 2026 | 466.10 | 470.00 | 465.50 | 466.10 | 466.10 | -0.24% | 10,448 |
| Aug 19, 2026 | 467.20 | 469.80 | 458.00 | 467.20 | 467.20 | -0.41% | 28,450 |
| Aug 18, 2026 | 469.10 | 471.50 | 466.80 | 469.10 | 469.10 | 0.17% | 30,010 |
| Aug 17, 2026 | 470.00 | 472.00 | 468.00 | 468.30 | 468.30 | -0.59% | 40,048 |
| Aug 16, 2026 | 473.70 | 474.90 | 470.00 | 471.10 | 471.10 | -0.13% | 25,895 |
| Aug 13, 2026 | 471.70 | 475.00 | 468.90 | 471.70 | 471.70 | 0.66% | 28,836 |
| Aug 12, 2026 | 468.60 | 477.00 | 467.00 | 468.60 | 468.60 | -1.01% | 33,910 |
| Aug 11, 2026 | 473.40 | 475.90 | 468.50 | 473.40 | 473.40 | 0.64% | 16,635 |
| Aug 10, 2026 | 469.90 | 472.00 | 467.90 | 470.40 | 470.40 | 0.34% | 33,051 |
| Aug 9, 2026 | 472.40 | 472.80 | 467.00 | 468.80 | 468.80 | -0.76% | 22,505 |
| Aug 6, 2026 | 473.30 | 474.50 | 470.70 | 472.40 | 472.40 | -0.17% | 32,368 |
| Aug 4, 2026 | 473.20 | 474.50 | 470.00 | 473.20 | 473.20 | 0.57% | 38,912 |
| Aug 3, 2026 | 469.60 | 472.90 | 469.10 | 470.50 | 470.50 | 0.19% | 24,289 |
| Aug 2, 2026 | 470.20 | 475.50 | 468.60 | 469.60 | 469.60 | -0.13% | 59,357 |
| Jul 30, 2026 | 470.20 | 476.30 | 468.00 | 470.20 | 470.20 | -1.24% | 61,540 |
| Jul 29, 2026 | 476.10 | 483.20 | 475.00 | 476.10 | 476.10 | -0.63% | 56,127 |
| Jul 28, 2026 | 479.10 | 480.00 | 475.50 | 479.10 | 479.10 | 0.67% | 53,603 |
| Jul 27, 2026 | 475.90 | 478.60 | 472.20 | 475.90 | 475.90 | 0.68% | 32,284 |
| Jul 26, 2026 | 474.50 | 480.00 | 472.60 | 472.70 | 472.70 | -0.30% | 33,347 |
| Jul 23, 2026 | 474.10 | 478.00 | 471.20 | 474.10 | 474.10 | 0.15% | 74,366 |
| Jul 22, 2026 | 473.40 | 475.00 | 469.80 | 473.40 | 473.40 | 0.51% | 77,376 |
| Jul 21, 2026 | 471.00 | 474.90 | 469.00 | 471.00 | 471.00 | 0.08% | 82,482 |
| Jul 20, 2026 | 470.60 | 475.00 | 466.00 | 470.60 | 470.60 | -0.91% | 77,014 |
| Jul 19, 2026 | 475.90 | 478.00 | 473.60 | 474.90 | 474.90 | -0.21% | 66,659 |
| Jul 16, 2026 | 473.00 | 477.90 | 470.50 | 475.90 | 475.90 | 0.66% | 76,582 |
| Jul 15, 2026 | 472.80 | 474.00 | 470.00 | 472.80 | 472.80 | 0.79% | 50,985 |
| Jul 14, 2026 | 469.10 | 470.00 | 462.10 | 469.10 | 469.10 | 1.03% | 65,671 |
| Jul 13, 2026 | 464.30 | 465.30 | 462.00 | 464.30 | 464.30 | 0.09% | 35,562 |
| Jul 12, 2026 | 460.50 | 464.50 | 460.50 | 463.90 | 463.90 | 0.74% | 30,405 |
| Jul 9, 2026 | 460.50 | 461.90 | 457.20 | 460.50 | 460.50 | 0.20% | 25,470 |
| Jul 8, 2026 | 459.60 | 461.50 | 459.00 | 459.60 | 459.60 | -0.28% | 26,216 |
| Jul 7, 2026 | 460.90 | 464.90 | 459.00 | 460.90 | 460.90 | -0.58% | 29,732 |
| Jul 6, 2026 | 463.60 | 466.90 | 462.00 | 463.60 | 463.60 | 0.04% | 40,343 |
| Jul 5, 2026 | 456.00 | 464.90 | 455.20 | 463.40 | 463.40 | 1.53% | 56,680 |
| Jul 2, 2026 | 455.50 | 458.90 | 454.50 | 456.40 | 456.40 | 0.09% | 53,469 |
| Jun 30, 2026 | 449.00 | 457.00 | 449.00 | 456.00 | 456.00 | 1.04% | 70,910 |
| Jun 29, 2026 | 451.30 | 454.80 | 449.20 | 451.30 | 451.30 | - | 93,370 |
| Jun 28, 2026 | 447.00 | 452.20 | 446.50 | 451.30 | 451.30 | 1.12% | 95,151 |
| Jun 25, 2026 | 446.30 | 448.40 | 443.70 | 446.30 | 446.30 | 0.27% | 47,107 |
| Jun 24, 2026 | 445.10 | 449.00 | 444.90 | 445.10 | 445.10 | - | 61,701 |
| Jun 23, 2026 | 445.10 | 450.00 | 443.50 | 445.10 | 445.10 | -0.47% | 80,692 |