Runner Automobiles PLC (DSE:RUNNERAUTO)
Bangladesh · Delayed Price · Currency is BDT 36.40
-0.90 (-2.41%)
At close: Jan 22, 2026
Runner Automobiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 36.40 | 37.70 | 36.20 | 36.40 | 36.40 | -2.41% | 464,075 |
| Jan 21, 2026 | 37.30 | 37.60 | 36.40 | 37.30 | 37.30 | 1.08% | 375,086 |
| Jan 20, 2026 | 37.70 | 37.80 | 36.80 | 36.90 | 36.90 | -1.60% | 606,322 |
| Jan 19, 2026 | 37.30 | 37.80 | 37.10 | 37.50 | 37.50 | 1.63% | 316,688 |
| Jan 18, 2026 | 36.40 | 37.10 | 36.20 | 36.90 | 36.90 | 1.93% | 293,058 |
| Jan 15, 2026 | 36.80 | 36.80 | 36.20 | 36.20 | 36.20 | -0.82% | 206,030 |
| Jan 14, 2026 | 35.90 | 37.10 | 35.90 | 36.50 | 36.50 | -0.82% | 198,161 |
| Jan 13, 2026 | 36.80 | 37.20 | 36.60 | 36.80 | 36.80 | 0.82% | 145,329 |
| Jan 12, 2026 | 36.50 | 37.20 | 36.20 | 36.50 | 36.50 | -0.82% | 286,401 |
| Jan 11, 2026 | 37.60 | 38.00 | 36.60 | 36.80 | 36.80 | -2.39% | 393,883 |
| Jan 8, 2026 | 37.70 | 38.60 | 37.60 | 37.70 | 37.70 | -1.31% | 464,981 |
| Jan 7, 2026 | 38.00 | 39.20 | 38.00 | 38.20 | 38.20 | - | 468,198 |
| Jan 6, 2026 | 38.40 | 39.20 | 37.80 | 38.20 | 38.20 | 0.79% | 624,505 |
| Jan 5, 2026 | 39.60 | 39.60 | 37.60 | 37.90 | 37.90 | -3.07% | 612,468 |
| Jan 4, 2026 | 37.50 | 39.90 | 37.50 | 39.10 | 39.10 | 3.44% | 1,379,579 |
| Jan 1, 2026 | 37.00 | 38.50 | 36.90 | 37.80 | 37.80 | 3.00% | 764,765 |
| Dec 30, 2025 | 35.40 | 37.00 | 35.30 | 36.70 | 36.70 | 3.67% | 637,514 |
| Dec 29, 2025 | 35.30 | 35.70 | 35.00 | 35.40 | 35.40 | 0.28% | 197,953 |
| Dec 28, 2025 | 36.20 | 36.70 | 35.20 | 35.30 | 35.30 | -1.67% | 235,265 |
| Dec 24, 2025 | 34.90 | 36.40 | 34.50 | 35.90 | 35.90 | 2.87% | 401,291 |
| Dec 23, 2025 | 35.80 | 36.10 | 34.60 | 34.90 | 34.90 | -2.24% | 470,929 |
| Dec 22, 2025 | 35.80 | 36.50 | 35.40 | 35.70 | 35.70 | 0.28% | 479,794 |
| Dec 21, 2025 | 33.50 | 36.00 | 33.00 | 35.60 | 35.60 | 5.33% | 654,134 |
| Dec 18, 2025 | 33.80 | 35.30 | 33.70 | 33.80 | 33.80 | -3.43% | 509,255 |
| Dec 17, 2025 | 36.70 | 36.70 | 34.80 | 35.00 | 35.00 | -3.31% | 357,405 |
| Dec 15, 2025 | 37.30 | 37.50 | 35.90 | 36.20 | 36.20 | -2.43% | 531,040 |
| Dec 14, 2025 | 38.40 | 38.70 | 36.70 | 37.10 | 37.10 | -2.11% | 524,984 |
| Dec 11, 2025 | 37.40 | 38.30 | 37.00 | 37.90 | 37.90 | 1.34% | 667,273 |
| Dec 10, 2025 | 38.90 | 39.10 | 37.10 | 37.40 | 37.40 | -3.36% | 878,903 |
| Dec 9, 2025 | 38.20 | 39.00 | 38.10 | 38.70 | 38.70 | 2.11% | 835,560 |
| Dec 8, 2025 | 37.90 | 38.50 | 36.70 | 37.90 | 37.90 | 4.41% | 782,596 |
| Dec 7, 2025 | 37.30 | 37.80 | 36.00 | 36.30 | 36.30 | -2.42% | 750,756 |
| Dec 4, 2025 | 37.20 | 38.60 | 36.50 | 37.20 | 37.20 | -3.38% | 841,832 |
| Dec 3, 2025 | 41.00 | 41.10 | 38.00 | 38.50 | 38.50 | -5.64% | 1,208,295 |
| Dec 2, 2025 | 38.80 | 41.30 | 37.40 | 40.80 | 40.80 | 6.53% | 1,558,432 |
| Dec 1, 2025 | 39.50 | 40.00 | 37.70 | 38.30 | 38.30 | -3.53% | 968,888 |
| Nov 30, 2025 | 42.50 | 42.80 | 39.40 | 39.70 | 39.70 | -5.92% | 1,962,529 |
| Nov 27, 2025 | 42.20 | 43.30 | 41.70 | 42.20 | 42.20 | -2.31% | 1,024,079 |
| Nov 26, 2025 | 46.00 | 46.00 | 42.80 | 43.20 | 43.20 | -2.26% | 2,864,519 |
| Nov 24, 2025 | 44.20 | 44.80 | 43.10 | 44.20 | 43.20 | - | 2,872,488 |
| Nov 23, 2025 | 40.20 | 45.00 | 39.90 | 44.20 | 43.20 | 7.28% | 2,190,893 |
| Nov 20, 2025 | 43.70 | 43.70 | 40.80 | 41.20 | 40.27 | -3.29% | 1,847,910 |
| Nov 19, 2025 | 39.00 | 42.60 | 37.90 | 42.60 | 41.64 | 9.79% | 2,111,193 |
| Nov 18, 2025 | 38.50 | 40.30 | 37.70 | 38.80 | 37.92 | 1.04% | 1,784,759 |
| Nov 17, 2025 | 40.60 | 41.40 | 37.50 | 38.40 | 37.53 | -4.00% | 2,430,624 |
| Nov 16, 2025 | 37.50 | 40.00 | 35.00 | 40.00 | 39.10 | 9.89% | 1,334,577 |
| Nov 13, 2025 | 39.00 | 39.00 | 36.00 | 36.40 | 35.58 | -4.96% | 1,586,183 |
| Nov 12, 2025 | 42.10 | 42.50 | 38.10 | 38.30 | 37.43 | -8.59% | 1,532,623 |
| Nov 11, 2025 | 38.70 | 42.20 | 38.10 | 41.90 | 40.95 | 8.83% | 2,260,987 |
| Nov 10, 2025 | 35.60 | 39.10 | 35.00 | 38.50 | 37.63 | 8.15% | 1,718,940 |