Ratanpur Steel Re-Rolling Mills Limited (DSE:RSRMSTEEL)
Bangladesh · Delayed Price · Currency is BDT 8.20
+0.20 (2.50%)
At close: Mar 4, 2026
DSE:RSRMSTEEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 7.40 | 8.70 | 7.40 | 8.20 | 8.20 | 2.50% | 209,734 |
| Mar 3, 2026 | 8.60 | 8.90 | 8.00 | 8.00 | 8.00 | -5.88% | 199,098 |
| Mar 2, 2026 | 7.40 | 8.50 | 7.40 | 8.50 | 8.50 | 8.97% | 291,191 |
| Mar 1, 2026 | 7.30 | 8.00 | 7.30 | 7.80 | 7.80 | -3.70% | 148,648 |
| Feb 26, 2026 | 7.70 | 8.20 | 7.70 | 8.10 | 8.10 | 1.25% | 50,478 |
| Feb 25, 2026 | 8.20 | 8.30 | 7.90 | 8.00 | 8.00 | -3.61% | 150,470 |
| Feb 24, 2026 | 8.30 | 8.40 | 8.10 | 8.30 | 8.30 | 7.79% | 418,205 |
| Feb 23, 2026 | 7.30 | 7.70 | 7.20 | 7.70 | 7.70 | 10.00% | 66,884 |
| Feb 22, 2026 | 7.30 | 7.50 | 7.00 | 7.00 | 7.00 | -4.11% | 180,122 |
| Feb 19, 2026 | 7.50 | 7.60 | 7.30 | 7.30 | 7.30 | -2.67% | 59,912 |
| Feb 18, 2026 | 8.10 | 8.10 | 7.30 | 7.50 | 7.50 | -3.85% | 71,402 |
| Feb 17, 2026 | 8.40 | 8.40 | 7.80 | 7.80 | 7.80 | -3.70% | 159,197 |
| Feb 16, 2026 | 8.00 | 8.40 | 7.90 | 8.10 | 8.10 | - | 123,876 |
| Feb 15, 2026 | 8.40 | 8.40 | 7.70 | 8.10 | 8.10 | 5.19% | 273,686 |
| Feb 10, 2026 | 8.00 | 8.20 | 7.20 | 7.70 | 7.70 | - | 197,340 |
| Feb 9, 2026 | 8.00 | 8.20 | 7.50 | 7.70 | 7.70 | -2.53% | 63,570 |
| Feb 8, 2026 | 7.40 | 8.00 | 7.30 | 7.90 | 7.90 | 8.22% | 390,919 |
| Feb 5, 2026 | 7.40 | 7.40 | 7.00 | 7.30 | 7.30 | 2.82% | 104,108 |
| Feb 3, 2026 | 6.90 | 7.30 | 6.90 | 7.10 | 7.10 | 2.90% | 36,976 |
| Feb 2, 2026 | 6.90 | 7.10 | 6.80 | 6.90 | 6.90 | - | 48,897 |
| Feb 1, 2026 | 7.00 | 7.00 | 6.80 | 6.90 | 6.90 | - | 45,346 |
| Jan 29, 2026 | 6.90 | 7.10 | 6.50 | 6.90 | 6.90 | 6.15% | 161,001 |
| Jan 28, 2026 | 6.60 | 6.60 | 6.40 | 6.50 | 6.50 | 1.56% | 5,735 |
| Jan 27, 2026 | 6.80 | 6.80 | 6.20 | 6.40 | 6.40 | -1.54% | 121,436 |
| Jan 26, 2026 | 6.80 | 6.80 | 6.40 | 6.50 | 6.50 | -2.99% | 60,711 |
| Jan 25, 2026 | 6.80 | 6.90 | 6.60 | 6.70 | 6.70 | -1.47% | 26,304 |
| Jan 22, 2026 | 6.90 | 6.90 | 6.70 | 6.80 | 6.80 | 1.49% | 15,503 |
| Jan 21, 2026 | 6.90 | 6.90 | 6.70 | 6.70 | 6.70 | - | 38,725 |
| Jan 20, 2026 | 6.90 | 6.90 | 6.70 | 6.70 | 6.70 | -1.47% | 57,534 |
| Jan 19, 2026 | 6.90 | 6.90 | 6.70 | 6.80 | 6.80 | 1.49% | 40,793 |
| Jan 18, 2026 | 7.00 | 7.00 | 6.50 | 6.70 | 6.70 | - | 43,421 |
| Jan 15, 2026 | 7.00 | 7.00 | 6.70 | 6.70 | 6.70 | -4.29% | 49,096 |
| Jan 14, 2026 | 7.10 | 7.10 | 6.80 | 7.00 | 7.00 | 4.48% | 68,648 |
| Jan 13, 2026 | 7.20 | 7.20 | 6.70 | 6.70 | 6.70 | -2.90% | 48,094 |
| Jan 12, 2026 | 6.90 | 7.10 | 6.80 | 6.90 | 6.90 | -1.43% | 101,270 |
| Jan 11, 2026 | 7.10 | 7.30 | 7.00 | 7.00 | 7.00 | 1.45% | 179,649 |
| Jan 8, 2026 | 6.70 | 7.00 | 6.70 | 6.90 | 6.90 | 6.15% | 140,018 |
| Jan 7, 2026 | 6.40 | 6.80 | 6.40 | 6.50 | 6.50 | -7.14% | 117,983 |
| Jan 6, 2026 | 7.60 | 7.60 | 7.00 | 7.00 | 7.00 | -9.09% | 72,954 |
| Jan 5, 2026 | 7.70 | 8.00 | 7.50 | 7.70 | 7.70 | 5.48% | 390,298 |
| Jan 4, 2026 | 7.20 | 7.30 | 7.00 | 7.30 | 7.30 | 8.96% | 221,861 |
| Jan 1, 2026 | 6.70 | 6.70 | 6.20 | 6.70 | 6.70 | 9.84% | 299,675 |
| Dec 30, 2025 | 6.20 | 6.40 | 6.00 | 6.10 | 6.10 | -1.61% | 23,545 |
| Dec 29, 2025 | 6.50 | 6.50 | 6.00 | 6.20 | 6.20 | 1.64% | 13,902 |
| Dec 28, 2025 | 6.50 | 6.50 | 6.00 | 6.10 | 6.10 | -3.17% | 21,267 |
| Dec 24, 2025 | 5.70 | 6.40 | 5.70 | 6.30 | 6.30 | 1.61% | 19,474 |
| Dec 23, 2025 | 6.50 | 6.50 | 6.10 | 6.20 | 6.20 | - | 15,918 |
| Dec 22, 2025 | 6.50 | 6.50 | 5.90 | 6.20 | 6.20 | 3.33% | 27,487 |
| Dec 21, 2025 | 6.00 | 6.00 | 5.50 | 6.00 | 6.00 | 9.09% | 39,083 |
| Dec 18, 2025 | 5.50 | 6.30 | 5.40 | 5.50 | 5.50 | -6.78% | 125,866 |