Ratanpur Steel Re-Rolling Mills Limited (DSE:RSRMSTEEL)
Bangladesh · Delayed Price · Currency is BDT 9.00
-0.20 (-2.17%)
At close: Sep 3, 2025
DSE:RSRMSTEEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 10.40 | 11.00 | 10.40 | 10.50 | 10.50 | -2.78% | 16,610 |
| Jul 29, 2025 | 11.10 | 11.10 | 10.70 | 10.80 | 10.80 | -0.92% | 22,679 |
| Jul 28, 2025 | 11.20 | 11.20 | 10.90 | 10.90 | 10.90 | -0.91% | 99,494 |
| Jul 27, 2025 | 11.00 | 11.20 | 10.80 | 11.00 | 11.00 | 1.85% | 86,703 |
| Jul 24, 2025 | 10.90 | 10.90 | 10.70 | 10.80 | 10.80 | - | 29,388 |
| Jul 23, 2025 | 10.40 | 11.00 | 10.10 | 10.80 | 10.80 | 1.89% | 34,657 |
| Jul 22, 2025 | 10.00 | 10.80 | 10.00 | 10.60 | 10.60 | -0.93% | 78,032 |
| Jul 21, 2025 | 12.00 | 12.20 | 10.60 | 10.70 | 10.70 | -5.31% | 75,100 |
| Jul 20, 2025 | 10.70 | 11.50 | 10.50 | 11.30 | 11.30 | 7.62% | 274,385 |
| Jul 17, 2025 | 10.20 | 10.80 | 10.20 | 10.50 | 10.50 | -0.94% | 62,442 |
| Jul 16, 2025 | 10.30 | 10.70 | 10.30 | 10.60 | 10.60 | 2.91% | 165,030 |
| Jul 15, 2025 | 9.70 | 10.50 | 9.70 | 10.30 | 10.30 | 0.98% | 43,139 |
| Jul 14, 2025 | 10.50 | 10.70 | 10.20 | 10.20 | 10.20 | -1.92% | 74,804 |
| Jul 13, 2025 | 10.30 | 10.50 | 10.10 | 10.40 | 10.40 | 0.97% | 76,144 |
| Jul 10, 2025 | 10.50 | 10.50 | 10.20 | 10.30 | 10.30 | 3.00% | 98,174 |
| Jul 9, 2025 | 9.50 | 10.30 | 9.40 | 10.00 | 10.00 | 5.26% | 85,751 |
| Jul 8, 2025 | 9.80 | 9.80 | 9.40 | 9.50 | 9.50 | -1.04% | 46,749 |
| Jul 7, 2025 | 9.80 | 9.80 | 9.50 | 9.60 | 9.60 | 1.05% | 20,250 |
| Jul 3, 2025 | 9.60 | 9.60 | 9.50 | 9.50 | 9.50 | -1.04% | 26,089 |
| Jul 2, 2025 | 9.80 | 9.90 | 9.40 | 9.60 | 9.60 | - | 29,961 |
| Jun 30, 2025 | 9.60 | 9.90 | 9.00 | 9.60 | 9.60 | 1.05% | 68,707 |
| Jun 29, 2025 | 9.40 | 10.10 | 9.40 | 9.50 | 9.50 | -1.04% | 27,120 |
| Jun 26, 2025 | 9.30 | 9.60 | 9.20 | 9.60 | 9.60 | 4.35% | 58,040 |
| Jun 25, 2025 | 9.10 | 9.20 | 8.90 | 9.20 | 9.20 | 5.75% | 67,877 |
| Jun 24, 2025 | 9.00 | 9.20 | 8.60 | 8.70 | 8.70 | 1.16% | 18,555 |
| Jun 23, 2025 | 8.60 | 9.00 | 8.50 | 8.60 | 8.60 | 1.18% | 43,987 |
| Jun 22, 2025 | 9.00 | 9.20 | 8.40 | 8.50 | 8.50 | -5.56% | 37,316 |