Runner Automobiles PLC (DSE:RUNNERAUTO)
Bangladesh · Delayed Price · Currency is BDT 46.60
+1.80 (4.02%)
At close: Nov 4, 2026
Runner Automobiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 46.60 | 46.70 | 44.80 | 46.60 | 46.60 | 4.02% | 681,675 |
| Nov 3, 2026 | 45.00 | 45.30 | 44.20 | 44.80 | 44.80 | -0.22% | 390,459 |
| Nov 2, 2026 | 46.60 | 46.60 | 44.40 | 44.90 | 44.90 | 0.22% | 403,583 |
| Nov 1, 2026 | 45.90 | 46.00 | 44.50 | 44.80 | 44.80 | -2.61% | 381,967 |
| Oct 29, 2026 | 46.70 | 46.90 | 45.50 | 46.00 | 46.00 | -1.29% | 427,714 |
| Oct 28, 2026 | 44.80 | 46.90 | 44.80 | 46.60 | 46.60 | 2.87% | 657,545 |
| Oct 27, 2026 | 44.90 | 46.10 | 43.80 | 45.30 | 45.30 | 4.86% | 731,676 |
| Oct 26, 2026 | 44.30 | 44.30 | 42.40 | 43.20 | 43.20 | -2.48% | 164,049 |
| Oct 25, 2026 | 46.00 | 46.00 | 43.60 | 44.30 | 44.30 | -2.42% | 257,710 |
| Oct 19, 2026 | 44.40 | 45.50 | 44.00 | 45.40 | 45.40 | 5.09% | 379,250 |
| Oct 17, 2026 | 43.80 | 43.80 | 42.80 | 43.20 | 43.20 | - | 120,041 |
| Oct 15, 2026 | 42.50 | 43.70 | 42.00 | 43.20 | 43.20 | 2.61% | 415,064 |
| Oct 14, 2026 | 42.30 | 42.40 | 41.40 | 42.10 | 42.10 | 0.72% | 244,791 |
| Oct 13, 2026 | 41.70 | 42.70 | 41.20 | 41.80 | 41.80 | 0.24% | 124,341 |
| Oct 12, 2026 | 41.70 | 42.80 | 41.40 | 41.70 | 41.70 | -1.88% | 207,005 |
| Oct 11, 2026 | 43.40 | 43.60 | 42.00 | 42.50 | 42.50 | -2.07% | 318,398 |
| Oct 8, 2026 | 44.00 | 44.40 | 43.10 | 43.40 | 43.40 | -1.36% | 260,758 |
| Oct 7, 2026 | 44.30 | 44.30 | 43.70 | 44.00 | 44.00 | 0.23% | 216,956 |
| Oct 6, 2026 | 44.70 | 44.90 | 43.80 | 43.90 | 43.90 | -0.45% | 262,701 |
| Oct 5, 2026 | 44.00 | 44.70 | 43.50 | 44.10 | 44.10 | 1.61% | 301,752 |
| Oct 4, 2026 | 43.60 | 44.10 | 43.00 | 43.40 | 43.40 | -0.46% | 354,511 |
| Oct 1, 2026 | 44.60 | 44.90 | 43.50 | 43.60 | 43.60 | -2.02% | 266,573 |
| Sep 30, 2026 | 44.90 | 45.30 | 44.40 | 44.50 | 44.50 | -0.45% | 446,727 |
| Sep 29, 2026 | 45.30 | 45.50 | 44.60 | 44.70 | 44.70 | -0.45% | 261,882 |
| Sep 28, 2026 | 44.90 | 46.30 | 44.50 | 44.90 | 44.90 | -2.18% | 504,066 |
| Sep 27, 2026 | 46.80 | 46.80 | 45.80 | 45.90 | 45.90 | -1.50% | 320,714 |
| Sep 24, 2026 | 47.40 | 47.50 | 46.30 | 46.60 | 46.60 | -0.85% | 460,620 |
| Sep 23, 2026 | 46.50 | 47.20 | 46.20 | 47.00 | 47.00 | 1.51% | 520,283 |
| Sep 22, 2026 | 47.00 | 47.10 | 46.10 | 46.30 | 46.30 | -1.28% | 603,187 |
| Sep 21, 2026 | 47.30 | 47.80 | 46.70 | 46.90 | 46.90 | -0.64% | 642,645 |
| Sep 20, 2026 | 46.30 | 47.60 | 46.10 | 47.20 | 47.20 | 2.16% | 864,891 |
| Sep 17, 2026 | 45.50 | 46.40 | 45.30 | 46.20 | 46.20 | 1.32% | 513,317 |
| Sep 16, 2026 | 45.90 | 46.70 | 45.00 | 45.60 | 45.60 | - | 687,693 |
| Sep 15, 2026 | 45.60 | 45.90 | 44.00 | 45.60 | 45.60 | 4.59% | 453,303 |
| Sep 14, 2026 | 43.60 | 44.70 | 43.30 | 43.60 | 43.60 | -2.24% | 670,308 |
| Sep 10, 2026 | 45.10 | 45.10 | 44.10 | 44.60 | 44.60 | -0.67% | 486,356 |
| Sep 9, 2026 | 44.60 | 45.30 | 44.00 | 44.90 | 44.90 | 0.45% | 480,457 |
| Sep 8, 2026 | 45.90 | 46.00 | 44.50 | 44.70 | 44.70 | -0.89% | 564,339 |
| Sep 7, 2026 | 45.40 | 45.80 | 43.30 | 45.10 | 45.10 | -0.66% | 1,110,112 |
| Sep 6, 2026 | 47.80 | 47.80 | 45.20 | 45.40 | 45.40 | -3.40% | 563,571 |
| Sep 3, 2026 | 48.50 | 48.60 | 46.80 | 47.00 | 47.00 | -2.89% | 1,129,028 |
| Sep 2, 2026 | 49.00 | 49.30 | 48.00 | 48.40 | 48.40 | -0.62% | 1,105,759 |
| Sep 1, 2026 | 48.50 | 49.50 | 48.50 | 48.70 | 48.70 | 0.83% | 923,304 |
| Aug 31, 2026 | 48.30 | 49.20 | 48.00 | 48.30 | 48.30 | - | 845,442 |
| Aug 30, 2026 | 48.00 | 48.90 | 46.60 | 48.30 | 48.30 | 1.26% | 1,195,021 |
| Aug 27, 2026 | 49.50 | 49.90 | 47.20 | 47.70 | 47.70 | -3.25% | 1,296,965 |
| Aug 25, 2026 | 51.90 | 52.40 | 49.00 | 49.30 | 49.30 | -4.46% | 2,320,450 |
| Aug 24, 2026 | 54.20 | 54.20 | 51.40 | 51.60 | 51.60 | -2.64% | 2,576,362 |
| Aug 23, 2026 | 53.90 | 54.00 | 51.10 | 53.00 | 53.00 | 1.53% | 4,902,081 |
| Aug 20, 2026 | 52.20 | 52.90 | 51.20 | 52.20 | 52.20 | -0.57% | 2,876,678 |