Ratanpur Steel Re-Rolling Mills Limited (DSE:RSRMSTEEL)
Bangladesh · Delayed Price · Currency is BDT 6.10
-0.10 (-1.61%)
At close: Nov 4, 2026
DSE:RSRMSTEEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 6.60 | 6.70 | 6.10 | 6.20 | 6.20 | -6.06% | 80,328 |
| Nov 2, 2026 | 7.00 | 7.00 | 6.30 | 6.60 | 6.60 | 1.54% | 23,269 |
| Nov 1, 2026 | 6.90 | 6.90 | 6.30 | 6.50 | 6.50 | 3.17% | 2,419 |
| Oct 29, 2026 | 7.00 | 7.00 | 6.20 | 6.30 | 6.30 | -3.08% | 72,938 |
| Oct 28, 2026 | 6.50 | 6.80 | 6.40 | 6.50 | 6.50 | - | 29,418 |
| Oct 27, 2026 | 6.90 | 6.90 | 6.40 | 6.50 | 6.50 | -5.80% | 59,360 |
| Oct 26, 2026 | 7.00 | 7.00 | 6.80 | 6.90 | 6.90 | -1.43% | 17,976 |
| Oct 25, 2026 | 7.60 | 7.60 | 6.70 | 7.00 | 7.00 | -5.41% | 27,161 |
| Oct 19, 2026 | 7.40 | 7.50 | 7.00 | 7.40 | 7.40 | 17.46% | 319,397 |
| Oct 17, 2026 | 6.60 | 6.60 | 6.20 | 6.30 | 6.30 | -3.08% | 31,652 |
| Oct 15, 2026 | 6.50 | 6.60 | 6.20 | 6.50 | 6.50 | - | 11,821 |
| Oct 14, 2026 | 6.50 | 6.60 | 6.30 | 6.50 | 6.50 | 3.17% | 48,062 |
| Oct 13, 2026 | 6.20 | 6.40 | 6.10 | 6.30 | 6.30 | 6.78% | 108,204 |
| Oct 12, 2026 | 6.20 | 6.20 | 5.90 | 5.90 | 5.90 | -1.67% | 14,793 |
| Oct 11, 2026 | 6.00 | 6.10 | 5.90 | 6.00 | 6.00 | - | 35,494 |
| Oct 8, 2026 | 6.00 | 6.10 | 5.90 | 6.00 | 6.00 | 1.69% | 26,915 |
| Oct 7, 2026 | 6.10 | 6.10 | 5.80 | 5.90 | 5.90 | -1.67% | 33,017 |
| Oct 6, 2026 | 6.20 | 6.20 | 5.80 | 6.00 | 6.00 | 1.69% | 19,889 |
| Oct 5, 2026 | 6.40 | 6.60 | 5.80 | 5.90 | 5.90 | -3.28% | 39,018 |
| Oct 4, 2026 | 6.70 | 6.70 | 6.10 | 6.10 | 6.10 | -6.15% | 73,556 |
| Oct 1, 2026 | 6.50 | 6.70 | 6.40 | 6.50 | 6.50 | - | 63,249 |
| Sep 30, 2026 | 6.50 | 6.70 | 6.50 | 6.50 | 6.50 | -1.52% | 17,396 |
| Sep 29, 2026 | 6.80 | 6.80 | 6.50 | 6.60 | 6.60 | - | 15,038 |
| Sep 28, 2026 | 6.90 | 6.90 | 6.60 | 6.60 | 6.60 | - | 14,437 |
| Sep 27, 2026 | 6.90 | 6.90 | 6.50 | 6.60 | 6.60 | -4.35% | 47,451 |
| Sep 24, 2026 | 6.90 | 7.10 | 6.80 | 6.90 | 6.90 | - | 24,164 |
| Sep 23, 2026 | 7.00 | 7.00 | 6.60 | 6.90 | 6.90 | 2.99% | 77,543 |
| Sep 22, 2026 | 7.10 | 7.10 | 6.60 | 6.70 | 6.70 | - | 43,482 |
| Sep 21, 2026 | 7.20 | 7.20 | 6.60 | 6.70 | 6.70 | -4.29% | 40,980 |
| Sep 20, 2026 | 7.00 | 7.20 | 6.90 | 7.00 | 7.00 | - | 42,087 |
| Sep 17, 2026 | 7.20 | 7.20 | 6.70 | 7.00 | 7.00 | - | 39,973 |
| Sep 16, 2026 | 6.90 | 7.10 | 6.90 | 7.00 | 7.00 | 1.45% | 14,783 |
| Sep 15, 2026 | 7.00 | 7.00 | 6.80 | 6.90 | 6.90 | - | 19,376 |
| Sep 14, 2026 | 7.30 | 7.30 | 6.80 | 6.90 | 6.90 | - | 16,273 |
| Sep 13, 2026 | 7.00 | 7.00 | 6.80 | 6.90 | 6.90 | -1.43% | 66,215 |
| Sep 10, 2026 | 7.20 | 7.20 | 7.00 | 7.00 | 7.00 | -1.41% | 12,510 |
| Sep 9, 2026 | 7.10 | 7.20 | 7.00 | 7.10 | 7.10 | - | 30,452 |
| Sep 8, 2026 | 7.50 | 7.50 | 7.00 | 7.10 | 7.10 | - | 53,951 |
| Sep 7, 2026 | 7.10 | 7.20 | 7.00 | 7.10 | 7.10 | - | 8,693 |
| Sep 6, 2026 | 7.40 | 7.40 | 7.10 | 7.10 | 7.10 | -2.74% | 29,657 |
| 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 |