Ratanpur Steel Re-Rolling Mills Limited (DSE:RSRMSTEEL)
Bangladesh · Delayed Price · Currency is BDT 8.50
0.00 (0.00%)
At close: Oct 5, 2025
DSE:RSRMSTEEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 8.70 | 8.70 | 7.90 | 8.10 | 8.10 | 1.25% | 21,975 |
| Oct 12, 2025 | 8.20 | 8.30 | 8.00 | 8.00 | 8.00 | -2.44% | 113,082 |
| Oct 9, 2025 | 8.20 | 8.60 | 8.20 | 8.20 | 8.20 | -1.20% | 31,428 |
| Oct 8, 2025 | 8.50 | 8.60 | 8.20 | 8.30 | 8.30 | -1.19% | 20,521 |
| Oct 7, 2025 | 8.40 | 8.60 | 8.40 | 8.40 | 8.40 | -1.18% | 4,079 |
| Oct 6, 2025 | 8.50 | 8.80 | 8.40 | 8.50 | 8.50 | - | 51,828 |
| Oct 5, 2025 | 8.30 | 8.80 | 8.30 | 8.50 | 8.50 | 2.41% | 42,782 |
| Sep 30, 2025 | 8.70 | 8.70 | 8.30 | 8.30 | 8.30 | - | 36,989 |
| Sep 29, 2025 | 8.90 | 8.90 | 8.30 | 8.30 | 8.30 | -1.19% | 14,238 |
| Sep 28, 2025 | 8.80 | 8.80 | 8.00 | 8.40 | 8.40 | -4.55% | 67,276 |
| Sep 25, 2025 | 8.90 | 8.90 | 8.70 | 8.80 | 8.80 | -1.12% | 12,037 |
| Sep 24, 2025 | 8.90 | 9.10 | 8.80 | 8.90 | 8.90 | 3.49% | 36,902 |
| Sep 23, 2025 | 9.00 | 9.00 | 8.50 | 8.60 | 8.60 | -2.27% | 45,228 |
| Sep 22, 2025 | 9.00 | 9.00 | 8.70 | 8.80 | 8.80 | 1.15% | 49,809 |
| Sep 21, 2025 | 8.50 | 9.10 | 8.50 | 8.70 | 8.70 | - | 104,420 |
| Sep 18, 2025 | 9.10 | 9.10 | 8.60 | 8.70 | 8.70 | -3.33% | 75,800 |
| Sep 17, 2025 | 8.90 | 9.10 | 8.90 | 9.00 | 9.00 | 1.12% | 63,207 |
| Sep 16, 2025 | 9.00 | 9.10 | 8.80 | 8.90 | 8.90 | -1.11% | 85,629 |
| Sep 15, 2025 | 9.20 | 9.20 | 8.90 | 9.00 | 9.00 | - | 12,219 |
| Sep 14, 2025 | 9.30 | 9.30 | 8.90 | 9.00 | 9.00 | -1.10% | 58,347 |
| Sep 11, 2025 | 9.20 | 9.20 | 8.90 | 9.10 | 9.10 | 1.11% | 46,389 |
| Sep 10, 2025 | 9.30 | 9.30 | 9.00 | 9.00 | 9.00 | -3.23% | 39,740 |
| Sep 9, 2025 | 9.30 | 9.50 | 9.20 | 9.30 | 9.30 | - | 67,615 |
| Sep 8, 2025 | 8.90 | 9.30 | 8.90 | 9.30 | 9.30 | 4.49% | 70,464 |
| Sep 7, 2025 | 9.20 | 9.20 | 8.90 | 8.90 | 8.90 | -1.11% | 203,109 |
| Sep 4, 2025 | 9.00 | 9.20 | 8.90 | 9.00 | 9.00 | - | 74,171 |
| Sep 3, 2025 | 9.40 | 9.40 | 8.90 | 9.00 | 9.00 | -2.17% | 301,802 |
| Sep 2, 2025 | 9.00 | 9.40 | 9.00 | 9.20 | 9.20 | 2.22% | 19,964 |
| Sep 1, 2025 | 9.10 | 9.40 | 9.00 | 9.00 | 9.00 | -1.10% | 127,059 |
| Aug 31, 2025 | 9.30 | 9.30 | 9.00 | 9.10 | 9.10 | - | 146,516 |
| Aug 28, 2025 | 9.10 | 9.40 | 9.00 | 9.10 | 9.10 | 1.11% | 106,262 |
| Aug 27, 2025 | 9.30 | 9.30 | 8.90 | 9.00 | 9.00 | -2.17% | 156,776 |
| Aug 26, 2025 | 9.40 | 9.50 | 9.00 | 9.20 | 9.20 | -4.17% | 118,444 |
| Aug 25, 2025 | 9.50 | 9.60 | 9.40 | 9.60 | 9.60 | 5.49% | 50,156 |
| Aug 24, 2025 | 9.80 | 9.90 | 9.00 | 9.10 | 9.10 | -8.08% | 219,252 |
| Aug 21, 2025 | 10.10 | 10.10 | 9.80 | 9.90 | 9.90 | -1.98% | 24,821 |
| Aug 20, 2025 | 10.50 | 10.50 | 10.10 | 10.10 | 10.10 | -2.88% | 25,910 |
| Aug 19, 2025 | 10.10 | 10.50 | 10.10 | 10.40 | 10.40 | 4.00% | 72,250 |
| Aug 18, 2025 | 10.30 | 10.30 | 9.90 | 10.00 | 10.00 | - | 36,390 |
| Aug 17, 2025 | 9.80 | 10.20 | 9.50 | 10.00 | 10.00 | 2.04% | 32,557 |
| Aug 14, 2025 | 9.70 | 10.00 | 9.70 | 9.80 | 9.80 | 1.03% | 3,538 |
| Aug 13, 2025 | 9.80 | 9.80 | 9.60 | 9.70 | 9.70 | -1.02% | 110,123 |
| Aug 12, 2025 | 10.10 | 10.30 | 9.80 | 9.80 | 9.80 | -4.85% | 109,563 |
| Aug 11, 2025 | 10.60 | 10.60 | 10.20 | 10.30 | 10.30 | - | 26,891 |
| Aug 10, 2025 | 10.60 | 10.60 | 10.20 | 10.30 | 10.30 | -0.96% | 100,944 |
| Aug 7, 2025 | 10.40 | 10.70 | 10.30 | 10.40 | 10.40 | - | 10,029 |
| Aug 6, 2025 | 10.90 | 10.90 | 10.30 | 10.40 | 10.40 | 0.97% | 59,877 |
| Aug 4, 2025 | 10.40 | 10.60 | 10.10 | 10.30 | 10.30 | -0.96% | 85,264 |
| Aug 3, 2025 | 11.00 | 11.00 | 10.30 | 10.40 | 10.40 | -1.89% | 76,982 |
| Jul 31, 2025 | 11.00 | 11.00 | 10.50 | 10.60 | 10.60 | 0.95% | 11,206 |