Runner Automobiles PLC (DSE:RUNNERAUTO)
Bangladesh · Delayed Price · Currency is BDT 47.00
-1.40 (-2.89%)
At close: Sep 3, 2026
Runner Automobiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 52.50 | 53.10 | 48.70 | 52.50 | 52.50 | 6.28% | 3,577,761 |
| Aug 18, 2026 | 49.40 | 50.00 | 47.60 | 49.40 | 49.40 | 4.00% | 3,700,314 |
| Aug 17, 2026 | 46.30 | 48.30 | 46.30 | 47.50 | 47.50 | 2.59% | 2,183,597 |
| Aug 16, 2026 | 47.30 | 47.60 | 46.20 | 46.30 | 46.30 | -1.28% | 870,501 |
| Aug 13, 2026 | 46.80 | 47.20 | 46.20 | 46.90 | 46.90 | 0.64% | 1,045,200 |
| Aug 12, 2026 | 46.60 | 47.80 | 46.10 | 46.60 | 46.60 | -1.06% | 1,103,477 |
| Aug 11, 2026 | 47.10 | 48.20 | 46.90 | 47.10 | 47.10 | -1.05% | 1,338,322 |
| Aug 10, 2026 | 47.60 | 49.30 | 47.10 | 47.60 | 47.60 | -0.63% | 1,804,720 |
| Aug 9, 2026 | 46.30 | 48.30 | 46.10 | 47.90 | 47.90 | 4.13% | 2,613,941 |
| Aug 6, 2026 | 45.80 | 46.90 | 45.20 | 46.00 | 46.00 | 1.10% | 1,316,337 |
| Aug 4, 2026 | 45.50 | 46.60 | 45.10 | 45.50 | 45.50 | -0.87% | 1,333,998 |
| Aug 3, 2026 | 47.30 | 47.50 | 45.70 | 45.90 | 45.90 | -2.96% | 2,126,943 |
| Aug 2, 2026 | 47.60 | 48.50 | 47.00 | 47.30 | 47.30 | -0.42% | 2,863,011 |
| Jul 30, 2026 | 45.50 | 47.90 | 45.20 | 47.50 | 47.50 | 4.86% | 3,424,787 |
| Jul 29, 2026 | 45.30 | 46.80 | 44.70 | 45.30 | 45.30 | 1.12% | 3,629,586 |
| Jul 28, 2026 | 43.10 | 45.10 | 43.00 | 44.80 | 44.80 | 3.94% | 2,812,673 |
| Jul 27, 2026 | 42.00 | 43.70 | 42.00 | 43.10 | 43.10 | 2.62% | 1,536,965 |
| Jul 26, 2026 | 41.90 | 42.40 | 41.40 | 42.00 | 42.00 | 0.24% | 510,250 |
| Jul 23, 2026 | 41.90 | 42.50 | 41.60 | 41.90 | 41.90 | -1.41% | 457,011 |
| Jul 22, 2026 | 42.00 | 43.30 | 42.00 | 42.50 | 42.50 | 1.43% | 879,791 |
| Jul 21, 2026 | 41.80 | 42.20 | 41.70 | 41.90 | 41.90 | 0.48% | 348,565 |
| Jul 20, 2026 | 41.80 | 42.00 | 41.50 | 41.70 | 41.70 | -0.24% | 287,433 |
| Jul 19, 2026 | 41.50 | 42.30 | 41.40 | 41.80 | 41.80 | 0.48% | 366,261 |
| Jul 16, 2026 | 42.10 | 42.50 | 41.50 | 41.60 | 41.60 | -1.19% | 418,475 |
| Jul 15, 2026 | 42.90 | 43.00 | 41.80 | 42.10 | 42.10 | -1.41% | 466,769 |
| Jul 14, 2026 | 42.70 | 43.00 | 42.60 | 42.70 | 42.70 | - | 908,265 |
| Jul 13, 2026 | 43.00 | 43.20 | 42.60 | 42.70 | 42.70 | -0.70% | 720,743 |
| Jul 12, 2026 | 43.60 | 43.70 | 42.80 | 43.00 | 43.00 | -0.69% | 794,314 |
| Jul 9, 2026 | 43.30 | 43.50 | 42.40 | 43.30 | 43.30 | 1.88% | 1,859,059 |
| Jul 8, 2026 | 41.80 | 42.80 | 41.80 | 42.50 | 42.50 | 0.47% | 1,000,430 |
| Jul 7, 2026 | 42.50 | 42.80 | 42.30 | 42.30 | 42.30 | -0.47% | 815,981 |
| Jul 6, 2026 | 43.30 | 43.40 | 42.20 | 42.50 | 42.50 | -0.70% | 1,140,138 |
| Jul 5, 2026 | 42.80 | 43.40 | 42.40 | 42.80 | 42.80 | - | 972,587 |
| Jul 2, 2026 | 43.00 | 43.50 | 42.40 | 42.80 | 42.80 | -0.23% | 1,469,171 |
| Jun 30, 2026 | 42.10 | 43.40 | 41.80 | 42.90 | 42.90 | 2.63% | 2,078,913 |
| Jun 29, 2026 | 41.80 | 42.40 | 41.50 | 41.80 | 41.80 | -0.71% | 719,849 |
| Jun 28, 2026 | 42.50 | 42.50 | 41.70 | 42.10 | 42.10 | -0.24% | 952,704 |
| Jun 25, 2026 | 41.80 | 42.70 | 41.80 | 42.20 | 42.20 | 1.20% | 907,961 |
| Jun 24, 2026 | 41.30 | 42.00 | 40.50 | 41.70 | 41.70 | 1.71% | 1,118,120 |
| Jun 23, 2026 | 40.90 | 41.40 | 40.30 | 41.00 | 41.00 | 0.24% | 575,236 |