Renata PLC (DSE:RENATA)
Bangladesh · Delayed Price · Currency is BDT 416.40
-5.00 (-1.19%)
At close: Apr 13, 2026
Renata Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2026 | 429.20 | 435.80 | 428.70 | 429.20 | 429.20 | -0.90% | 26,301 |
| Mar 4, 2026 | 433.10 | 434.90 | 424.50 | 433.10 | 433.10 | 0.65% | 43,129 |
| Mar 3, 2026 | 430.30 | 449.10 | 429.90 | 430.30 | 430.30 | -4.08% | 67,130 |
| Mar 2, 2026 | 445.00 | 458.40 | 445.00 | 448.60 | 448.60 | 0.90% | 22,627 |
| Mar 1, 2026 | 450.00 | 450.00 | 444.00 | 444.60 | 444.60 | -2.07% | 33,438 |
| Feb 26, 2026 | 454.00 | 460.30 | 451.00 | 454.00 | 454.00 | -0.90% | 36,477 |
| Feb 25, 2026 | 460.00 | 461.50 | 457.50 | 458.10 | 458.10 | -0.54% | 17,850 |
| Feb 24, 2026 | 463.50 | 463.50 | 460.00 | 460.60 | 460.60 | -0.63% | 53,183 |
| Feb 23, 2026 | 463.50 | 464.80 | 457.60 | 463.50 | 463.50 | 1.29% | 28,043 |
| Feb 22, 2026 | 459.20 | 460.00 | 452.00 | 457.60 | 457.60 | -0.85% | 27,055 |
| Feb 19, 2026 | 461.50 | 466.30 | 459.60 | 461.50 | 461.50 | -1.03% | 33,218 |
| Feb 18, 2026 | 466.30 | 475.70 | 466.00 | 466.30 | 466.30 | -1.52% | 53,924 |
| Feb 17, 2026 | 473.50 | 480.00 | 471.80 | 473.50 | 473.50 | -0.84% | 46,016 |
| Feb 16, 2026 | 488.00 | 488.00 | 475.10 | 477.50 | 477.50 | -1.99% | 71,812 |
| Feb 15, 2026 | 474.00 | 488.00 | 474.00 | 487.20 | 487.20 | 3.51% | 77,358 |
| Feb 10, 2026 | 458.70 | 472.50 | 457.50 | 470.70 | 470.70 | 2.91% | 75,995 |
| Feb 9, 2026 | 457.40 | 459.00 | 442.90 | 457.40 | 457.40 | 3.39% | 51,982 |
| Feb 8, 2026 | 460.00 | 460.00 | 440.30 | 442.40 | 442.40 | -0.81% | 38,481 |
| Feb 5, 2026 | 446.00 | 462.00 | 445.00 | 446.00 | 446.00 | -3.21% | 101,858 |
| Feb 3, 2026 | 447.00 | 478.70 | 447.00 | 460.80 | 460.80 | 3.30% | 144,490 |
| Feb 2, 2026 | 446.10 | 449.00 | 424.00 | 446.10 | 446.10 | 3.38% | 73,206 |
| Feb 1, 2026 | 420.00 | 439.60 | 420.00 | 431.50 | 431.50 | 2.42% | 111,571 |
| Jan 29, 2026 | 421.30 | 421.90 | 418.10 | 421.30 | 421.30 | 0.55% | 41,084 |
| Jan 28, 2026 | 412.80 | 419.20 | 412.80 | 419.00 | 419.00 | 1.01% | 56,181 |
| Jan 27, 2026 | 414.80 | 415.30 | 408.00 | 414.80 | 414.80 | 1.82% | 49,062 |
| Jan 26, 2026 | 407.40 | 408.90 | 405.10 | 407.40 | 407.40 | - | 9,489 |
| Jan 25, 2026 | 411.00 | 412.00 | 407.10 | 407.40 | 407.40 | -0.92% | 14,849 |
| 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 |