Rupali Bank PLC. (DSE:RUPALIBANK)
Bangladesh · Delayed Price · Currency is BDT 21.80
-0.20 (-0.91%)
At close: Sep 4, 2025
Rupali Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 21.80 | 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 |
| Jul 30, 2025 | 22.60 | 23.10 | 22.50 | 22.90 | 22.90 | 1.78% | 628,761 |
| Jul 29, 2025 | 22.40 | 23.10 | 22.40 | 22.50 | 22.50 | 0.45% | 576,059 |
| Jul 28, 2025 | 22.20 | 23.40 | 22.10 | 22.40 | 22.40 | 1.36% | 1,197,123 |
| Jul 27, 2025 | 22.80 | 22.80 | 22.00 | 22.10 | 22.10 | -3.07% | 911,586 |
| Jul 24, 2025 | 23.10 | 23.10 | 22.50 | 22.80 | 22.80 | -0.87% | 1,324,044 |
| Jul 23, 2025 | 23.40 | 23.40 | 22.80 | 23.00 | 23.00 | - | 829,307 |
| Jul 22, 2025 | 21.50 | 23.90 | 21.50 | 23.00 | 23.00 | 4.07% | 2,802,127 |
| Jul 20, 2025 | 22.40 | 22.70 | 21.80 | 22.10 | 22.10 | -1.78% | 1,062,503 |
| Jul 17, 2025 | 23.70 | 23.70 | 22.30 | 22.50 | 22.50 | -4.26% | 1,660,253 |
| Jul 16, 2025 | 23.50 | 23.90 | 22.50 | 23.50 | 23.50 | 1.73% | 2,149,969 |
| Jul 14, 2025 | 22.80 | 24.40 | 22.20 | 23.10 | 23.10 | 2.67% | 2,782,777 |
| Jul 13, 2025 | 24.30 | 24.30 | 22.20 | 22.50 | 22.50 | -6.25% | 1,794,088 |
| Jul 10, 2025 | 24.70 | 25.00 | 23.60 | 24.00 | 24.00 | -1.23% | 1,514,953 |
| Jul 9, 2025 | 24.10 | 25.90 | 23.80 | 24.30 | 24.30 | -0.82% | 2,717,619 |
| Jul 8, 2025 | 24.00 | 25.30 | 23.30 | 24.50 | 24.50 | 6.06% | 2,942,165 |
| Jul 7, 2025 | 23.10 | 23.10 | 22.50 | 23.10 | 23.10 | 10.00% | 3,823,930 |
| Jul 3, 2025 | 21.00 | 21.00 | 20.10 | 21.00 | 21.00 | 9.95% | 588,855 |
| Jul 2, 2025 | 18.00 | 19.10 | 17.70 | 19.10 | 19.10 | 9.77% | 820,466 |
| Jun 30, 2025 | 17.90 | 17.90 | 17.20 | 17.40 | 17.40 | -1.14% | 254,563 |
| Jun 29, 2025 | 17.50 | 17.90 | 17.30 | 17.60 | 17.60 | 0.57% | 307,260 |
| Jun 26, 2025 | 17.20 | 17.60 | 17.00 | 17.50 | 17.50 | 3.55% | 287,853 |
| Jun 25, 2025 | 17.20 | 17.20 | 16.70 | 16.90 | 16.90 | -0.59% | 344,424 |
| Jun 24, 2025 | 17.20 | 17.30 | 16.90 | 17.00 | 17.00 | 0.59% | 138,904 |
| Jun 23, 2025 | 17.10 | 17.50 | 16.80 | 16.90 | 16.90 | - | 99,427 |
| Jun 22, 2025 | 17.30 | 17.30 | 16.80 | 16.90 | 16.90 | -2.31% | 123,133 |