Runner Automobiles PLC (DSE:RUNNERAUTO)
Bangladesh · Delayed Price · Currency is BDT 31.80
-1.20 (-3.64%)
At close: Nov 2, 2025
Runner Automobiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 32.00 | 32.20 | 30.70 | 31.30 | 31.30 | -1.57% | 299,615 |
| Nov 2, 2025 | 33.20 | 33.40 | 31.60 | 31.80 | 31.80 | -3.64% | 350,953 |
| Oct 30, 2025 | 31.60 | 33.40 | 31.30 | 33.00 | 33.00 | 4.43% | 699,856 |
| Oct 29, 2025 | 30.10 | 31.80 | 30.00 | 31.60 | 31.60 | 4.98% | 413,186 |
| Oct 28, 2025 | 29.80 | 31.00 | 29.80 | 30.10 | 30.10 | 3.08% | 470,050 |
| Oct 27, 2025 | 29.90 | 30.30 | 29.00 | 29.20 | 29.20 | -1.35% | 395,251 |
| Oct 26, 2025 | 29.50 | 29.70 | 28.90 | 29.60 | 29.60 | 1.37% | 42,627 |
| Oct 23, 2025 | 28.70 | 29.30 | 28.30 | 29.20 | 29.20 | 1.74% | 28,593 |
| Oct 22, 2025 | 28.40 | 28.80 | 28.40 | 28.70 | 28.70 | 1.41% | 18,252 |
| Oct 21, 2025 | 28.70 | 28.80 | 28.20 | 28.30 | 28.30 | -0.35% | 48,861 |
| Oct 20, 2025 | 28.00 | 28.70 | 27.90 | 28.40 | 28.40 | 1.07% | 28,341 |
| Oct 19, 2025 | 28.30 | 28.50 | 28.00 | 28.10 | 28.10 | -0.71% | 24,730 |
| Oct 16, 2025 | 28.80 | 28.80 | 28.00 | 28.30 | 28.30 | 0.71% | 21,634 |
| Oct 15, 2025 | 28.50 | 28.80 | 28.00 | 28.10 | 28.10 | -1.40% | 45,287 |
| Oct 14, 2025 | 29.00 | 29.40 | 28.40 | 28.50 | 28.50 | -1.38% | 48,063 |
| Oct 13, 2025 | 28.60 | 29.10 | 28.60 | 28.90 | 28.90 | 1.05% | 42,984 |
| Oct 12, 2025 | 29.30 | 29.70 | 28.50 | 28.60 | 28.60 | -2.39% | 59,719 |
| Oct 9, 2025 | 29.80 | 30.20 | 29.20 | 29.30 | 29.30 | -1.68% | 27,401 |
| Oct 8, 2025 | 30.00 | 30.20 | 29.30 | 29.80 | 29.80 | -0.33% | 46,240 |
| Oct 7, 2025 | 30.30 | 30.70 | 29.80 | 29.90 | 29.90 | -1.64% | 121,932 |
| Oct 6, 2025 | 30.50 | 30.80 | 30.30 | 30.40 | 30.40 | -0.33% | 92,929 |
| Oct 5, 2025 | 31.20 | 31.20 | 30.30 | 30.50 | 30.50 | -1.29% | 112,540 |
| Sep 30, 2025 | 31.00 | 31.10 | 30.60 | 30.90 | 30.90 | 0.65% | 121,367 |
| Sep 29, 2025 | 30.60 | 31.00 | 30.50 | 30.70 | 30.70 | -0.32% | 81,259 |
| Sep 28, 2025 | 31.10 | 31.50 | 30.40 | 30.80 | 30.80 | -1.91% | 99,669 |
| Sep 25, 2025 | 31.40 | 32.00 | 31.00 | 31.40 | 31.40 | - | 390,521 |
| Sep 24, 2025 | 30.60 | 31.60 | 30.50 | 31.40 | 31.40 | 2.28% | 161,852 |
| Sep 23, 2025 | 30.80 | 30.90 | 30.30 | 30.70 | 30.70 | 2.33% | 110,399 |
| Sep 22, 2025 | 30.80 | 31.20 | 29.80 | 30.00 | 30.00 | -2.60% | 147,750 |
| Sep 21, 2025 | 31.90 | 31.90 | 30.60 | 30.80 | 30.80 | -2.22% | 121,355 |
| Sep 18, 2025 | 31.90 | 32.20 | 31.20 | 31.50 | 31.50 | -0.32% | 305,333 |
| Sep 17, 2025 | 31.60 | 32.40 | 31.50 | 31.60 | 31.60 | 0.64% | 199,726 |
| Sep 16, 2025 | 31.00 | 31.70 | 31.00 | 31.40 | 31.40 | 1.29% | 125,717 |
| Sep 15, 2025 | 30.90 | 31.60 | 30.80 | 31.00 | 31.00 | - | 154,516 |
| Sep 14, 2025 | 31.70 | 31.70 | 30.90 | 31.00 | 31.00 | -1.59% | 218,830 |
| Sep 11, 2025 | 30.80 | 31.90 | 30.30 | 31.50 | 31.50 | 2.61% | 176,589 |
| Sep 10, 2025 | 32.20 | 32.20 | 30.40 | 30.70 | 30.70 | -3.76% | 563,772 |
| Sep 9, 2025 | 33.10 | 33.50 | 31.80 | 31.90 | 31.90 | -4.20% | 441,507 |
| Sep 8, 2025 | 33.60 | 34.70 | 33.00 | 33.30 | 33.30 | -2.35% | 591,308 |
| Sep 7, 2025 | 32.00 | 35.00 | 31.80 | 34.10 | 34.10 | 6.23% | 867,835 |
| 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 |