Ratanpur Steel Re-Rolling Mills Limited (DSE:RSRMSTEEL)
Bangladesh · Delayed Price · Currency is BDT 8.20
+0.50 (6.49%)
At close: May 24, 2026
DSE:RSRMSTEEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 7.90 | 8.20 | 7.90 | 8.20 | 8.20 | 6.49% | 314,541 |
| May 23, 2026 | 7.40 | 7.70 | 7.40 | 7.70 | 7.70 | 5.48% | 75,604 |
| May 21, 2026 | 7.30 | 7.60 | 7.00 | 7.30 | 7.30 | -2.67% | 21,602 |
| May 20, 2026 | 7.50 | 7.60 | 7.30 | 7.50 | 7.50 | 1.35% | 26,867 |
| May 19, 2026 | 7.60 | 7.60 | 7.30 | 7.40 | 7.40 | -1.33% | 39,773 |
| May 18, 2026 | 8.20 | 8.20 | 7.40 | 7.50 | 7.50 | - | 65,945 |
| May 17, 2026 | 7.50 | 7.60 | 7.40 | 7.50 | 7.50 | 1.35% | 74,542 |
| May 14, 2026 | 7.40 | 7.50 | 7.20 | 7.40 | 7.40 | 2.78% | 94,614 |
| May 13, 2026 | 7.60 | 7.60 | 7.20 | 7.20 | 7.20 | - | 64,164 |
| May 12, 2026 | 7.40 | 7.50 | 7.20 | 7.20 | 7.20 | -4.00% | 60,837 |
| May 11, 2026 | 7.50 | 7.60 | 7.40 | 7.50 | 7.50 | - | 58,341 |
| May 10, 2026 | 7.60 | 7.60 | 7.50 | 7.50 | 7.50 | 1.35% | 21,192 |
| May 7, 2026 | 7.40 | 7.60 | 7.30 | 7.40 | 7.40 | 1.37% | 19,664 |
| May 6, 2026 | 7.30 | 7.70 | 7.20 | 7.30 | 7.30 | -2.67% | 48,477 |
| May 5, 2026 | 7.50 | 7.80 | 7.50 | 7.50 | 7.50 | -1.32% | 71,343 |
| May 4, 2026 | 7.70 | 7.70 | 7.60 | 7.60 | 7.60 | - | 60,512 |
| May 3, 2026 | 7.70 | 7.80 | 7.50 | 7.60 | 7.60 | -1.30% | 32,297 |
| Apr 30, 2026 | 7.60 | 7.80 | 7.60 | 7.70 | 7.70 | 1.32% | 77,255 |
| Apr 29, 2026 | 7.90 | 7.90 | 7.60 | 7.60 | 7.60 | -1.30% | 41,390 |
| Apr 28, 2026 | 7.70 | 7.80 | 7.70 | 7.70 | 7.70 | -1.28% | 24,748 |
| Apr 27, 2026 | 7.80 | 7.80 | 7.70 | 7.80 | 7.80 | 1.30% | 22,166 |
| Apr 26, 2026 | 8.00 | 8.00 | 7.60 | 7.70 | 7.70 | - | 39,354 |
| Apr 23, 2026 | 7.80 | 7.90 | 7.60 | 7.70 | 7.70 | - | 57,150 |
| Apr 22, 2026 | 7.90 | 7.90 | 7.70 | 7.70 | 7.70 | - | 44,605 |
| Apr 21, 2026 | 8.00 | 8.00 | 7.70 | 7.70 | 7.70 | - | 39,480 |
| Apr 20, 2026 | 8.10 | 8.10 | 7.70 | 7.70 | 7.70 | -2.53% | 79,905 |
| Apr 19, 2026 | 8.20 | 8.20 | 7.90 | 7.90 | 7.90 | -1.25% | 35,517 |
| Apr 16, 2026 | 8.10 | 8.20 | 7.90 | 8.00 | 8.00 | - | 13,216 |
| Apr 15, 2026 | 7.80 | 8.10 | 7.80 | 8.00 | 8.00 | 2.56% | 19,810 |
| Apr 13, 2026 | 8.10 | 8.20 | 7.80 | 7.80 | 7.80 | -1.27% | 77,117 |
| Apr 12, 2026 | 8.60 | 8.60 | 7.80 | 7.90 | 7.90 | -3.66% | 83,407 |
| Apr 9, 2026 | 8.30 | 8.40 | 8.10 | 8.20 | 8.20 | - | 28,109 |
| Apr 8, 2026 | 8.20 | 8.50 | 8.20 | 8.20 | 8.20 | 2.50% | 203,633 |
| Apr 7, 2026 | 8.60 | 8.60 | 7.80 | 8.00 | 8.00 | 1.27% | 44,520 |
| Apr 6, 2026 | 8.40 | 8.40 | 7.90 | 7.90 | 7.90 | - | 22,441 |
| Apr 5, 2026 | 7.80 | 8.00 | 7.80 | 7.90 | 7.90 | -2.47% | 17,035 |
| Apr 2, 2026 | 8.10 | 8.40 | 8.10 | 8.10 | 8.10 | - | 34,015 |
| Apr 1, 2026 | 8.60 | 8.60 | 8.10 | 8.10 | 8.10 | 1.25% | 74,339 |
| Mar 31, 2026 | 8.20 | 8.20 | 7.90 | 8.00 | 8.00 | -2.44% | 121,925 |
| Mar 30, 2026 | 8.40 | 8.50 | 8.20 | 8.20 | 8.20 | -1.20% | 45,772 |
| Mar 29, 2026 | 8.50 | 8.60 | 8.30 | 8.30 | 8.30 | -3.49% | 146,244 |
| Mar 25, 2026 | 9.00 | 9.00 | 8.40 | 8.60 | 8.60 | -2.27% | 65,940 |
| Mar 24, 2026 | 8.80 | 9.00 | 8.20 | 8.80 | 8.80 | 4.76% | 176,617 |
| Mar 16, 2026 | 8.40 | 8.50 | 8.30 | 8.40 | 8.40 | 2.44% | 144,630 |
| Mar 15, 2026 | 8.20 | 8.60 | 8.10 | 8.20 | 8.20 | - | 102,264 |
| Mar 12, 2026 | 8.10 | 8.30 | 8.00 | 8.20 | 8.20 | 1.23% | 34,546 |
| Mar 11, 2026 | 8.00 | 8.10 | 7.90 | 8.10 | 8.10 | - | 66,799 |
| Mar 10, 2026 | 8.20 | 8.30 | 8.10 | 8.10 | 8.10 | 3.85% | 76,821 |
| Mar 9, 2026 | 7.60 | 8.00 | 7.60 | 7.80 | 7.80 | 2.63% | 71,566 |
| Mar 8, 2026 | 7.40 | 8.00 | 7.30 | 7.60 | 7.60 | -3.80% | 62,626 |