Ratanpur Steel Re-Rolling Mills Limited (DSE:RSRMSTEEL)
Bangladesh · Delayed Price · Currency is BDT 7.70
-0.10 (-1.28%)
At close: Jul 26, 2026
DSE:RSRMSTEEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 7.80 | 8.10 | 7.70 | 7.90 | 7.90 | 1.28% | 32,833 |
| Jun 21, 2026 | 8.40 | 8.40 | 7.60 | 7.80 | 7.80 | -7.14% | 294,653 |
| Jun 18, 2026 | 8.40 | 8.70 | 8.30 | 8.40 | 8.40 | -2.33% | 109,566 |
| Jun 17, 2026 | 8.60 | 8.70 | 8.40 | 8.60 | 8.60 | 2.38% | 135,777 |
| Jun 16, 2026 | 8.40 | 8.80 | 8.30 | 8.40 | 8.40 | -2.33% | 152,690 |
| Jun 15, 2026 | 8.50 | 9.00 | 8.20 | 8.60 | 8.60 | 3.61% | 545,615 |
| Jun 14, 2026 | 8.00 | 8.40 | 8.00 | 8.30 | 8.30 | 3.75% | 73,638 |
| Jun 11, 2026 | 8.00 | 8.20 | 7.90 | 8.00 | 8.00 | - | 171,846 |
| Jun 10, 2026 | 8.00 | 8.40 | 8.00 | 8.00 | 8.00 | - | 158,463 |
| Jun 9, 2026 | 8.00 | 8.20 | 7.90 | 8.00 | 8.00 | -1.23% | 147,273 |
| Jun 8, 2026 | 8.10 | 8.30 | 8.10 | 8.10 | 8.10 | -2.41% | 69,286 |
| Jun 7, 2026 | 8.40 | 8.50 | 8.20 | 8.30 | 8.30 | -1.19% | 150,930 |
| Jun 4, 2026 | 8.30 | 8.50 | 8.20 | 8.40 | 8.40 | - | 110,141 |
| Jun 3, 2026 | 8.30 | 8.50 | 8.20 | 8.40 | 8.40 | - | 75,012 |
| Jun 2, 2026 | 8.80 | 8.80 | 8.20 | 8.40 | 8.40 | 3.70% | 94,468 |
| Jun 1, 2026 | 8.40 | 8.50 | 8.00 | 8.10 | 8.10 | -1.22% | 123,544 |
| 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 |