Renata PLC (DSE:RENATA)
Bangladesh · Delayed Price · Currency is BDT 424.40
-1.70 (-0.40%)
At close: Nov 12, 2026
Renata Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 424.40 | 428.00 | 422.00 | 424.40 | 424.40 | -0.40% | 113,902 |
| Nov 11, 2026 | 429.90 | 430.00 | 425.60 | 426.10 | 426.10 | -0.40% | 11,936 |
| Nov 10, 2026 | 422.70 | 430.00 | 422.70 | 427.80 | 427.80 | 1.23% | 44,830 |
| Nov 9, 2026 | 427.00 | 427.10 | 420.90 | 422.60 | 422.60 | 0.62% | 29,086 |
| Nov 8, 2026 | 425.00 | 426.90 | 419.90 | 420.00 | 420.00 | -1.20% | 118,774 |
| Nov 5, 2026 | 418.30 | 428.00 | 415.80 | 425.10 | 425.10 | 1.63% | 33,613 |
| Nov 4, 2026 | 424.20 | 424.20 | 415.00 | 418.30 | 418.30 | -0.38% | 11,924 |
| Nov 3, 2026 | 420.80 | 425.00 | 417.20 | 419.90 | 419.90 | -0.17% | 19,659 |
| Nov 2, 2026 | 425.70 | 427.40 | 420.00 | 420.60 | 420.60 | -1.20% | 13,711 |
| Nov 1, 2026 | 425.90 | 428.00 | 425.00 | 425.70 | 425.70 | -0.05% | 9,192 |
| Oct 29, 2026 | 430.50 | 431.00 | 424.50 | 425.90 | 425.90 | -1.02% | 28,878 |
| Oct 28, 2026 | 439.40 | 439.50 | 429.90 | 430.30 | 430.30 | -2.07% | 23,267 |
| Oct 27, 2026 | 443.20 | 444.00 | 437.80 | 439.40 | 439.40 | -0.99% | 27,199 |
| Oct 26, 2026 | 446.30 | 446.30 | 443.00 | 443.80 | 443.80 | -0.56% | 17,665 |
| Oct 25, 2026 | 446.80 | 447.60 | 442.90 | 446.30 | 446.30 | -0.11% | 14,959 |
| Oct 19, 2026 | 446.80 | 449.50 | 441.40 | 446.80 | 446.80 | -0.29% | 16,796 |
| Oct 17, 2026 | 449.90 | 451.00 | 448.00 | 448.10 | 448.10 | -0.24% | 5,804 |
| Oct 15, 2026 | 446.00 | 450.20 | 445.30 | 449.20 | 449.20 | 0.54% | 5,704 |
| Oct 14, 2026 | 446.90 | 448.00 | 444.80 | 446.80 | 446.80 | 0.31% | 8,761 |
| Oct 13, 2026 | 446.30 | 447.00 | 444.60 | 445.40 | 445.40 | -0.18% | 11,265 |
| Oct 12, 2026 | 446.20 | 450.40 | 445.50 | 446.20 | 446.20 | -0.84% | 7,372 |
| Oct 11, 2026 | 449.00 | 450.10 | 447.00 | 450.00 | 450.00 | 0.02% | 36,427 |
| Oct 8, 2026 | 449.90 | 453.90 | 445.40 | 449.90 | 449.90 | 1.01% | 7,313 |
| Oct 7, 2026 | 444.90 | 448.20 | 443.00 | 445.40 | 445.40 | 0.52% | 5,019 |
| Oct 6, 2026 | 443.10 | 458.00 | 442.90 | 443.10 | 443.10 | - | 7,520 |
| Oct 5, 2026 | 445.00 | 446.40 | 442.00 | 443.10 | 443.10 | -0.34% | 6,820 |
| Oct 4, 2026 | 450.10 | 450.10 | 442.00 | 444.60 | 444.60 | -0.91% | 12,486 |
| Oct 1, 2026 | 453.40 | 453.40 | 443.00 | 448.70 | 448.70 | -1.04% | 14,879 |
| Sep 30, 2026 | 453.40 | 455.70 | 448.10 | 453.40 | 453.40 | 1.32% | 28,527 |
| Sep 29, 2026 | 448.80 | 451.80 | 445.00 | 447.50 | 447.50 | -0.29% | 9,974 |
| Sep 28, 2026 | 449.90 | 449.90 | 448.30 | 448.80 | 448.80 | - | 9,503 |
| Sep 27, 2026 | 452.00 | 452.50 | 448.00 | 448.80 | 448.80 | -0.07% | 6,771 |
| Sep 24, 2026 | 449.10 | 452.00 | 447.50 | 449.10 | 449.10 | 0.04% | 117,491 |
| Sep 23, 2026 | 449.00 | 451.80 | 448.20 | 448.90 | 448.90 | - | 15,492 |
| Sep 22, 2026 | 448.30 | 450.70 | 447.60 | 448.90 | 448.90 | 0.13% | 55,042 |
| Sep 21, 2026 | 448.30 | 453.30 | 447.50 | 448.30 | 448.30 | -1.08% | 24,892 |
| Sep 20, 2026 | 452.70 | 454.20 | 448.00 | 453.20 | 453.20 | 0.13% | 28,488 |
| Sep 17, 2026 | 452.60 | 455.00 | 449.00 | 452.60 | 452.60 | -0.22% | 10,847 |
| Sep 16, 2026 | 453.60 | 457.00 | 449.40 | 453.60 | 453.60 | 0.87% | 5,700 |
| Sep 15, 2026 | 449.70 | 452.30 | 445.60 | 449.70 | 449.70 | 0.85% | 10,220 |
| Sep 14, 2026 | 445.90 | 458.70 | 445.10 | 445.90 | 445.90 | -2.79% | 19,798 |
| Sep 13, 2026 | 459.00 | 460.00 | 457.60 | 458.70 | 458.70 | -0.07% | 19,132 |
| Sep 10, 2026 | 459.00 | 461.90 | 458.50 | 459.00 | 459.00 | -0.48% | 10,964 |
| Sep 9, 2026 | 461.20 | 465.00 | 461.00 | 461.20 | 461.20 | 0.04% | 5,293 |
| Sep 8, 2026 | 463.10 | 469.90 | 460.50 | 461.00 | 461.00 | 0.20% | 11,296 |
| Sep 7, 2026 | 460.10 | 464.20 | 458.00 | 460.10 | 460.10 | -0.75% | 24,178 |
| Sep 6, 2026 | 466.50 | 466.50 | 463.00 | 463.60 | 463.60 | -0.58% | 21,135 |
| 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 |