Rupali Bank PLC. (DSE:RUPALIBANK)
Bangladesh · Delayed Price · Currency is BDT 20.60
+0.50 (2.49%)
At close: Oct 13, 2025
Rupali Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 20.60 | 21.30 | 20.20 | 20.60 | 20.60 | 2.49% | 280,013 |
| Oct 12, 2025 | 21.10 | 21.10 | 20.00 | 20.10 | 20.10 | -3.83% | 442,410 |
| Oct 9, 2025 | 21.30 | 21.30 | 20.80 | 20.90 | 20.90 | -0.95% | 253,258 |
| Oct 8, 2025 | 21.70 | 21.80 | 21.00 | 21.10 | 21.10 | -0.94% | 398,718 |
| Oct 7, 2025 | 21.70 | 21.80 | 21.20 | 21.30 | 21.30 | -1.39% | 496,045 |
| Oct 6, 2025 | 22.40 | 22.40 | 21.50 | 21.60 | 21.60 | -3.14% | 665,071 |
| Oct 5, 2025 | 22.20 | 22.60 | 22.20 | 22.30 | 22.30 | 0.90% | 555,517 |
| Sep 30, 2025 | 22.10 | 22.60 | 21.90 | 22.10 | 22.10 | 1.38% | 567,813 |
| Sep 29, 2025 | 22.00 | 22.00 | 21.60 | 21.80 | 21.80 | 0.46% | 231,555 |
| Sep 28, 2025 | 21.90 | 22.10 | 21.50 | 21.70 | 21.70 | -1.36% | 375,492 |
| Sep 25, 2025 | 22.30 | 22.80 | 22.00 | 22.00 | 22.00 | -0.45% | 477,320 |
| Sep 24, 2025 | 21.80 | 22.40 | 21.40 | 22.10 | 22.10 | 1.84% | 611,162 |
| Sep 23, 2025 | 22.00 | 22.20 | 21.60 | 21.70 | 21.70 | 0.46% | 298,442 |
| Sep 22, 2025 | 21.80 | 21.90 | 21.30 | 21.60 | 21.60 | -0.92% | 623,339 |
| Sep 21, 2025 | 22.80 | 23.00 | 21.70 | 21.80 | 21.80 | -3.96% | 518,920 |
| Sep 18, 2025 | 23.40 | 23.60 | 22.40 | 22.70 | 22.70 | -2.58% | 1,107,200 |
| Sep 17, 2025 | 24.50 | 24.50 | 23.00 | 23.30 | 23.30 | -4.51% | 1,777,554 |
| Sep 16, 2025 | 25.10 | 25.90 | 24.20 | 24.40 | 24.40 | 0.41% | 2,017,557 |
| Sep 15, 2025 | 22.50 | 24.30 | 22.50 | 24.30 | 24.30 | 9.95% | 4,507,365 |
| Sep 14, 2025 | 22.50 | 22.90 | 22.00 | 22.10 | 22.10 | 0.45% | 626,294 |
| Sep 11, 2025 | 21.50 | 22.10 | 21.40 | 22.00 | 22.00 | 2.33% | 366,670 |
| Sep 10, 2025 | 21.50 | 21.80 | 21.40 | 21.50 | 21.50 | 0.47% | 427,212 |
| Sep 9, 2025 | 21.70 | 21.70 | 21.20 | 21.40 | 21.40 | 0.47% | 426,589 |
| Sep 8, 2025 | 21.80 | 21.90 | 21.20 | 21.30 | 21.30 | -1.39% | 422,689 |
| Sep 7, 2025 | 21.90 | 21.90 | 21.50 | 21.60 | 21.60 | -0.92% | 404,135 |
| Sep 4, 2025 | 22.10 | 22.30 | 21.50 | 21.80 | 21.80 | -0.91% | 400,729 |
| Sep 3, 2025 | 22.20 | 22.80 | 21.90 | 22.00 | 22.00 | - | 694,601 |
| Sep 2, 2025 | 21.60 | 22.20 | 21.30 | 22.00 | 22.00 | 2.80% | 550,986 |
| Sep 1, 2025 | 22.30 | 22.40 | 21.20 | 21.40 | 21.40 | -2.73% | 427,324 |
| Aug 31, 2025 | 21.90 | 22.30 | 21.60 | 22.00 | 22.00 | 1.85% | 845,181 |
| Aug 28, 2025 | 21.30 | 21.80 | 21.20 | 21.60 | 21.60 | 2.37% | 338,735 |
| Aug 27, 2025 | 21.50 | 21.50 | 21.00 | 21.10 | 21.10 | -1.86% | 436,226 |
| Aug 26, 2025 | 21.60 | 22.10 | 21.40 | 21.50 | 21.50 | 0.47% | 432,124 |
| Aug 25, 2025 | 20.90 | 21.70 | 20.90 | 21.40 | 21.40 | 1.42% | 251,195 |
| Aug 24, 2025 | 21.50 | 21.50 | 20.80 | 21.10 | 21.10 | -1.40% | 344,611 |
| Aug 21, 2025 | 22.10 | 22.20 | 21.20 | 21.40 | 21.40 | -2.73% | 554,607 |
| Aug 20, 2025 | 22.20 | 22.60 | 21.80 | 22.00 | 22.00 | -0.90% | 619,143 |
| Aug 19, 2025 | 22.40 | 22.70 | 22.10 | 22.20 | 22.20 | - | 524,613 |
| Aug 18, 2025 | 22.80 | 23.00 | 22.20 | 22.20 | 22.20 | -1.77% | 592,794 |
| Aug 17, 2025 | 22.50 | 22.90 | 22.40 | 22.60 | 22.60 | 1.35% | 512,503 |
| Aug 14, 2025 | 22.20 | 22.60 | 22.10 | 22.30 | 22.30 | 0.90% | 317,148 |
| Aug 13, 2025 | 22.30 | 22.40 | 22.00 | 22.10 | 22.10 | - | 396,143 |
| Aug 12, 2025 | 22.70 | 22.80 | 22.00 | 22.10 | 22.10 | -0.45% | 524,951 |
| Aug 11, 2025 | 22.60 | 23.00 | 22.10 | 22.20 | 22.20 | -0.45% | 544,483 |
| Aug 10, 2025 | 22.80 | 22.90 | 22.10 | 22.30 | 22.30 | -0.89% | 511,099 |
| Aug 7, 2025 | 23.00 | 23.00 | 22.40 | 22.50 | 22.50 | -0.44% | 584,043 |
| Aug 6, 2025 | 23.70 | 23.90 | 22.40 | 22.60 | 22.60 | -2.59% | 889,701 |
| Aug 4, 2025 | 24.20 | 24.30 | 23.10 | 23.20 | 23.20 | -4.13% | 1,163,267 |
| Aug 3, 2025 | 24.20 | 25.40 | 23.90 | 24.20 | 24.20 | 0.83% | 2,155,771 |
| Jul 31, 2025 | 23.00 | 24.50 | 23.00 | 24.00 | 24.00 | 4.80% | 3,000,937 |