Runner Automobiles PLC (DSE:RUNNERAUTO)
Bangladesh · Delayed Price · Currency is BDT 32.10
+0.30 (0.94%)
At close: Sep 4, 2025
Runner Automobiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 31.60 | 32.60 | 31.20 | 32.10 | 32.10 | 0.94% | 627,920 |
| Sep 3, 2025 | 32.20 | 32.60 | 31.50 | 31.80 | 31.80 | -1.24% | 357,141 |
| Sep 2, 2025 | 30.40 | 32.50 | 30.40 | 32.20 | 32.20 | 4.55% | 676,609 |
| Sep 1, 2025 | 31.10 | 31.70 | 30.40 | 30.80 | 30.80 | -0.96% | 374,991 |
| Aug 31, 2025 | 31.60 | 31.90 | 30.80 | 31.10 | 31.10 | -0.96% | 528,111 |
| Aug 28, 2025 | 30.50 | 31.80 | 30.40 | 31.40 | 31.40 | 2.95% | 704,488 |
| Aug 27, 2025 | 31.00 | 31.00 | 30.00 | 30.50 | 30.50 | -1.29% | 417,827 |
| Aug 26, 2025 | 30.90 | 32.30 | 30.50 | 30.90 | 30.90 | 1.64% | 1,054,925 |
| Aug 25, 2025 | 29.80 | 30.90 | 29.50 | 30.40 | 30.40 | 1.67% | 554,448 |
| Aug 24, 2025 | 28.80 | 30.10 | 28.70 | 29.90 | 29.90 | 3.82% | 551,980 |
| Aug 21, 2025 | 29.30 | 29.50 | 28.50 | 28.80 | 28.80 | -1.37% | 394,880 |
| Aug 20, 2025 | 28.90 | 29.70 | 28.60 | 29.20 | 29.20 | 1.04% | 346,200 |
| Aug 19, 2025 | 29.00 | 29.10 | 28.60 | 28.90 | 28.90 | 0.35% | 256,138 |
| Aug 18, 2025 | 29.30 | 29.40 | 28.60 | 28.80 | 28.80 | -1.03% | 206,835 |
| Aug 17, 2025 | 28.50 | 29.30 | 28.50 | 29.10 | 29.10 | 2.11% | 139,223 |
| Aug 14, 2025 | 28.40 | 28.70 | 28.20 | 28.50 | 28.50 | 1.42% | 74,833 |
| Aug 13, 2025 | 28.90 | 28.90 | 28.00 | 28.10 | 28.10 | -0.71% | 170,758 |
| Aug 12, 2025 | 28.90 | 28.90 | 28.10 | 28.30 | 28.30 | -1.05% | 185,168 |
| Aug 11, 2025 | 29.50 | 29.50 | 28.40 | 28.60 | 28.60 | -1.72% | 170,565 |
| Aug 10, 2025 | 30.20 | 30.20 | 29.00 | 29.10 | 29.10 | -3.64% | 347,059 |
| Aug 7, 2025 | 29.80 | 30.80 | 29.80 | 30.20 | 30.20 | 2.03% | 999,199 |
| Aug 6, 2025 | 28.90 | 29.90 | 28.80 | 29.60 | 29.60 | 2.78% | 634,513 |
| Aug 4, 2025 | 28.30 | 29.00 | 28.30 | 28.80 | 28.80 | 2.13% | 485,828 |
| Aug 3, 2025 | 27.90 | 28.50 | 27.50 | 28.20 | 28.20 | 2.17% | 250,396 |
| Jul 31, 2025 | 27.50 | 27.90 | 27.40 | 27.60 | 27.60 | 0.73% | 98,006 |
| Jul 30, 2025 | 27.80 | 27.90 | 27.30 | 27.40 | 27.40 | -1.44% | 155,334 |
| Jul 29, 2025 | 27.60 | 28.10 | 27.60 | 27.80 | 27.80 | 0.36% | 112,412 |
| Jul 28, 2025 | 28.00 | 28.30 | 27.60 | 27.70 | 27.70 | -0.36% | 102,722 |
| Jul 27, 2025 | 28.20 | 28.70 | 27.60 | 27.80 | 27.80 | -2.46% | 200,620 |
| Jul 24, 2025 | 29.00 | 29.30 | 28.40 | 28.50 | 28.50 | -1.38% | 247,952 |
| Jul 23, 2025 | 28.70 | 29.40 | 28.60 | 28.90 | 28.90 | 1.05% | 398,221 |
| Jul 22, 2025 | 27.90 | 28.60 | 27.90 | 28.60 | 28.60 | 2.51% | 262,142 |
| Jul 21, 2025 | 29.00 | 29.10 | 27.80 | 27.90 | 27.90 | -3.13% | 370,700 |
| Jul 20, 2025 | 28.80 | 29.10 | 28.60 | 28.80 | 28.80 | -0.35% | 423,927 |
| Jul 17, 2025 | 29.50 | 29.90 | 28.80 | 28.90 | 28.90 | -3.02% | 344,450 |
| Jul 16, 2025 | 28.40 | 30.00 | 28.20 | 29.80 | 29.80 | 6.05% | 1,042,458 |
| Jul 15, 2025 | 27.60 | 28.40 | 27.50 | 28.10 | 28.10 | 2.18% | 307,532 |
| Jul 14, 2025 | 27.80 | 28.00 | 27.40 | 27.50 | 27.50 | -0.36% | 369,879 |
| Jul 13, 2025 | 27.20 | 27.90 | 27.00 | 27.60 | 27.60 | 1.10% | 243,479 |
| Jul 10, 2025 | 28.00 | 28.10 | 27.00 | 27.30 | 27.30 | -2.50% | 364,500 |
| Jul 9, 2025 | 27.90 | 28.30 | 27.50 | 28.00 | 28.00 | - | 267,929 |
| Jul 8, 2025 | 26.50 | 28.50 | 26.30 | 28.00 | 28.00 | 4.87% | 565,653 |
| Jul 7, 2025 | 26.30 | 27.00 | 26.10 | 26.70 | 26.70 | 1.91% | 341,657 |
| Jul 3, 2025 | 26.40 | 26.60 | 25.90 | 26.20 | 26.20 | 0.38% | 326,562 |
| Jul 2, 2025 | 25.00 | 26.40 | 25.00 | 26.10 | 26.10 | 4.40% | 344,568 |
| Jun 30, 2025 | 25.50 | 25.50 | 24.90 | 25.00 | 25.00 | -0.79% | 79,675 |
| Jun 29, 2025 | 25.80 | 25.80 | 25.10 | 25.20 | 25.20 | -0.79% | 84,352 |
| Jun 26, 2025 | 25.20 | 25.60 | 25.20 | 25.40 | 25.40 | 1.60% | 147,702 |
| Jun 25, 2025 | 24.80 | 25.20 | 24.70 | 25.00 | 25.00 | 1.63% | 139,194 |
| Jun 24, 2025 | 24.60 | 24.90 | 24.60 | 24.60 | 24.60 | 0.82% | 59,132 |