Ratanpur Steel Re-Rolling Mills Limited (DSE:RSRMSTEEL)
Bangladesh · Delayed Price · Currency is BDT 7.30
-0.20 (-2.67%)
At close: Sep 3, 2026
DSE:RSRMSTEEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 7.60 | 7.60 | 7.30 | 7.30 | 7.30 | -2.67% | 38,843 |
| Sep 2, 2026 | 7.50 | 7.70 | 7.50 | 7.50 | 7.50 | -1.32% | 46,916 |
| Sep 1, 2026 | 7.50 | 7.70 | 7.50 | 7.60 | 7.60 | 2.70% | 44,055 |
| Aug 31, 2026 | 7.40 | 7.40 | 7.30 | 7.40 | 7.40 | - | 20,603 |
| Aug 30, 2026 | 7.50 | 7.60 | 7.30 | 7.40 | 7.40 | -1.33% | 83,988 |
| Aug 27, 2026 | 7.60 | 7.60 | 7.50 | 7.50 | 7.50 | - | 12,528 |
| Aug 25, 2026 | 7.50 | 7.60 | 7.40 | 7.50 | 7.50 | 2.74% | 33,505 |
| Aug 24, 2026 | 7.50 | 7.70 | 7.30 | 7.30 | 7.30 | -2.67% | 46,889 |
| Aug 23, 2026 | 7.60 | 7.80 | 7.50 | 7.50 | 7.50 | -2.60% | 60,257 |
| Aug 20, 2026 | 7.80 | 7.80 | 7.60 | 7.70 | 7.70 | - | 80,867 |
| Aug 19, 2026 | 7.70 | 7.80 | 7.70 | 7.70 | 7.70 | -1.28% | 45,731 |
| Aug 18, 2026 | 7.90 | 7.90 | 7.70 | 7.80 | 7.80 | - | 50,472 |
| Aug 17, 2026 | 7.80 | 8.00 | 7.80 | 7.80 | 7.80 | - | 60,412 |
| Aug 16, 2026 | 7.90 | 8.00 | 7.80 | 7.80 | 7.80 | -1.27% | 133,010 |
| Aug 13, 2026 | 8.00 | 8.00 | 7.80 | 7.90 | 7.90 | - | 87,510 |
| Aug 12, 2026 | 7.90 | 8.10 | 7.90 | 7.90 | 7.90 | -1.25% | 96,256 |
| Aug 11, 2026 | 8.00 | 8.20 | 7.90 | 8.00 | 8.00 | 1.27% | 207,761 |
| Aug 10, 2026 | 8.00 | 8.10 | 7.80 | 7.90 | 7.90 | -1.25% | 84,153 |
| Aug 9, 2026 | 8.00 | 8.00 | 7.90 | 8.00 | 8.00 | - | 74,121 |
| Aug 6, 2026 | 8.00 | 8.20 | 7.90 | 8.00 | 8.00 | -2.44% | 236,709 |
| Aug 4, 2026 | 8.20 | 8.30 | 7.90 | 8.20 | 8.20 | 3.80% | 515,469 |
| Aug 3, 2026 | 8.00 | 8.00 | 7.80 | 7.90 | 7.90 | - | 54,350 |
| Aug 2, 2026 | 7.70 | 8.00 | 7.70 | 7.90 | 7.90 | 2.60% | 191,621 |
| Jul 30, 2026 | 7.70 | 7.80 | 7.60 | 7.70 | 7.70 | - | 40,294 |
| Jul 29, 2026 | 7.90 | 7.90 | 7.70 | 7.70 | 7.70 | - | 67,158 |
| Jul 28, 2026 | 7.70 | 7.80 | 7.60 | 7.70 | 7.70 | 1.32% | 213,686 |
| Jul 27, 2026 | 7.60 | 7.80 | 7.60 | 7.60 | 7.60 | -1.30% | 161,785 |
| Jul 26, 2026 | 7.80 | 7.90 | 7.70 | 7.70 | 7.70 | -1.28% | 59,209 |
| Jul 23, 2026 | 7.90 | 7.90 | 7.70 | 7.80 | 7.80 | 1.30% | 37,711 |
| Jul 22, 2026 | 7.60 | 7.90 | 7.50 | 7.70 | 7.70 | 1.32% | 295,718 |
| Jul 21, 2026 | 7.90 | 7.90 | 7.60 | 7.60 | 7.60 | -1.30% | 240,150 |
| Jul 20, 2026 | 7.60 | 7.80 | 7.60 | 7.70 | 7.70 | -1.28% | 89,767 |
| Jul 19, 2026 | 8.00 | 8.00 | 7.70 | 7.80 | 7.80 | -2.50% | 71,273 |
| Jul 16, 2026 | 8.00 | 8.00 | 7.90 | 8.00 | 8.00 | 2.56% | 88,464 |
| Jul 15, 2026 | 7.90 | 8.00 | 7.70 | 7.80 | 7.80 | - | 87,028 |
| Jul 14, 2026 | 8.00 | 8.00 | 7.80 | 7.80 | 7.80 | 1.30% | 133,279 |
| Jul 13, 2026 | 7.90 | 8.00 | 7.70 | 7.70 | 7.70 | -1.28% | 64,480 |
| Jul 12, 2026 | 8.00 | 8.10 | 7.60 | 7.80 | 7.80 | -3.70% | 228,321 |
| Jul 9, 2026 | 8.10 | 8.20 | 8.00 | 8.10 | 8.10 | - | 39,025 |
| Jul 8, 2026 | 8.10 | 8.40 | 8.00 | 8.10 | 8.10 | -2.41% | 78,525 |
| Jul 7, 2026 | 8.30 | 8.30 | 8.10 | 8.30 | 8.30 | 1.22% | 79,649 |
| Jul 6, 2026 | 8.00 | 8.30 | 7.90 | 8.20 | 8.20 | 5.13% | 242,034 |
| Jul 5, 2026 | 8.10 | 8.10 | 7.80 | 7.80 | 7.80 | -1.27% | 52,208 |
| Jul 2, 2026 | 8.00 | 8.40 | 7.80 | 7.90 | 7.90 | -1.25% | 103,274 |
| Jun 30, 2026 | 8.20 | 8.20 | 8.00 | 8.00 | 8.00 | - | 95,077 |
| Jun 29, 2026 | 8.40 | 8.40 | 7.90 | 8.00 | 8.00 | -2.44% | 198,135 |
| Jun 28, 2026 | 7.90 | 8.30 | 7.90 | 8.20 | 8.20 | 3.80% | 95,303 |
| Jun 25, 2026 | 8.00 | 8.10 | 7.90 | 7.90 | 7.90 | -1.25% | 80,543 |
| Jun 24, 2026 | 8.10 | 8.10 | 7.90 | 8.00 | 8.00 | -1.23% | 44,268 |
| Jun 23, 2026 | 7.80 | 8.10 | 7.80 | 8.10 | 8.10 | 2.53% | 31,280 |