Ratanpur Steel Re-Rolling Mills Limited (DSE:RSRMSTEEL)
Bangladesh · Delayed Price · Currency is BDT 6.90
0.00 (0.00%)
At close: Sep 24, 2026
DSE:RSRMSTEEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |