Rupali Bank PLC. (DSE:RUPALIBANK)
Bangladesh · Delayed Price · Currency is BDT 24.00
+1.10 (4.80%)
At close: Jul 31, 2025
Rupali Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 17.60 | 17.70 | 17.20 | 17.30 | 17.30 | -0.57% | 142,510 |
| Jun 18, 2025 | 17.90 | 17.90 | 17.40 | 17.40 | 17.40 | -0.57% | 159,742 |
| Jun 17, 2025 | 17.90 | 17.90 | 17.40 | 17.50 | 17.50 | -2.23% | 91,340 |
| Jun 16, 2025 | 17.40 | 18.00 | 17.20 | 17.90 | 17.90 | 5.29% | 395,001 |
| Jun 15, 2025 | 17.10 | 17.20 | 16.80 | 17.00 | 17.00 | -1.16% | 75,200 |
| Jun 4, 2025 | 17.20 | 17.40 | 16.80 | 17.20 | 17.20 | 0.58% | 176,314 |
| Jun 3, 2025 | 17.30 | 17.50 | 17.00 | 17.10 | 17.10 | -1.72% | 62,950 |
| Jun 2, 2025 | 18.00 | 18.00 | 17.10 | 17.40 | 17.40 | -0.57% | 270,598 |
| Jun 1, 2025 | 16.40 | 17.80 | 16.40 | 17.50 | 17.50 | 4.17% | 591,337 |
| May 29, 2025 | 17.70 | 17.70 | 16.60 | 16.80 | 16.80 | -2.33% | 145,170 |
| May 28, 2025 | 18.00 | 18.00 | 17.00 | 17.20 | 17.20 | -4.44% | 217,269 |
| May 27, 2025 | 18.30 | 18.70 | 17.80 | 18.00 | 18.00 | -0.55% | 403,801 |
| May 26, 2025 | 18.50 | 18.50 | 17.80 | 18.10 | 18.10 | -0.55% | 245,413 |
| May 25, 2025 | 18.30 | 18.50 | 18.00 | 18.20 | 18.20 | -1.09% | 89,584 |
| May 24, 2025 | 18.30 | 18.70 | 18.30 | 18.40 | 18.40 | - | 121,886 |
| May 22, 2025 | 18.50 | 18.70 | 18.30 | 18.40 | 18.40 | -0.54% | 118,428 |
| May 21, 2025 | 18.30 | 18.60 | 18.00 | 18.50 | 18.50 | 2.21% | 63,247 |
| May 20, 2025 | 18.00 | 18.20 | 17.90 | 18.10 | 18.10 | 1.12% | 23,712 |
| May 19, 2025 | 18.60 | 18.60 | 17.70 | 17.90 | 17.90 | -0.56% | 129,423 |
| May 18, 2025 | 18.40 | 18.80 | 17.90 | 18.00 | 18.00 | - | 123,105 |
| May 15, 2025 | 19.10 | 19.20 | 17.70 | 18.00 | 18.00 | -4.26% | 230,629 |
| May 14, 2025 | 19.10 | 19.30 | 18.80 | 18.80 | 18.80 | -2.08% | 101,245 |
| May 13, 2025 | 19.50 | 19.80 | 19.20 | 19.20 | 19.20 | -0.52% | 120,060 |
| May 12, 2025 | 19.10 | 19.60 | 19.10 | 19.30 | 19.30 | 0.52% | 162,799 |