Rupali Bank PLC. (DSE:RUPALIBANK)
Bangladesh · Delayed Price · Currency is BDT 17.60
-0.10 (-0.56%)
At close: Jul 23, 2026
Rupali Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 17.60 | 18.00 | 17.60 | 17.60 | 17.60 | -0.56% | 329,157 |
| Jul 22, 2026 | 18.20 | 18.30 | 17.50 | 17.70 | 17.70 | -2.21% | 259,953 |
| Jul 21, 2026 | 18.30 | 18.30 | 18.00 | 18.10 | 18.10 | 0.56% | 25,815 |
| Jul 20, 2026 | 18.00 | 18.20 | 17.70 | 18.00 | 18.00 | 1.12% | 80,079 |
| Jul 19, 2026 | 18.00 | 18.30 | 17.80 | 17.80 | 17.80 | -2.73% | 252,307 |
| Jul 16, 2026 | 18.50 | 18.70 | 18.10 | 18.30 | 18.30 | -1.08% | 177,121 |
| Jul 15, 2026 | 18.30 | 18.90 | 17.90 | 18.50 | 18.50 | 1.09% | 511,759 |
| Jul 14, 2026 | 18.30 | 18.50 | 17.20 | 18.30 | 18.30 | 8.28% | 1,187,873 |
| Jul 13, 2026 | 16.90 | 17.20 | 16.80 | 16.90 | 16.90 | -0.59% | 190,797 |
| Jul 12, 2026 | 17.20 | 17.20 | 16.90 | 17.00 | 17.00 | - | 55,928 |
| Jul 9, 2026 | 16.80 | 17.00 | 16.80 | 17.00 | 17.00 | 1.19% | 92,668 |
| Jul 8, 2026 | 16.90 | 16.90 | 16.70 | 16.80 | 16.80 | -0.59% | 37,300 |
| Jul 7, 2026 | 16.80 | 17.00 | 16.80 | 16.90 | 16.90 | 0.60% | 44,115 |
| Jul 6, 2026 | 16.90 | 17.00 | 16.80 | 16.80 | 16.80 | - | 79,199 |
| Jul 5, 2026 | 17.00 | 17.00 | 16.70 | 16.80 | 16.80 | - | 54,982 |
| Jul 2, 2026 | 17.20 | 17.20 | 16.70 | 16.80 | 16.80 | -1.75% | 158,095 |
| Jun 30, 2026 | 16.80 | 17.20 | 16.80 | 17.10 | 17.10 | 1.18% | 175,935 |
| Jun 29, 2026 | 17.00 | 17.20 | 16.80 | 16.90 | 16.90 | 0.60% | 115,460 |
| Jun 28, 2026 | 17.20 | 17.20 | 16.80 | 16.80 | 16.80 | -1.18% | 87,030 |
| Jun 25, 2026 | 17.10 | 17.10 | 16.80 | 17.00 | 17.00 | 0.59% | 138,937 |
| Jun 24, 2026 | 16.90 | 17.30 | 16.60 | 16.90 | 16.90 | 1.81% | 167,820 |
| Jun 23, 2026 | 16.80 | 16.80 | 16.50 | 16.60 | 16.60 | -0.60% | 50,986 |
| Jun 22, 2026 | 16.50 | 16.90 | 16.50 | 16.70 | 16.70 | - | 46,308 |
| Jun 21, 2026 | 17.00 | 17.00 | 16.60 | 16.70 | 16.70 | -1.76% | 229,376 |
| Jun 18, 2026 | 17.20 | 17.40 | 16.90 | 17.00 | 17.00 | 0.59% | 97,261 |
| Jun 17, 2026 | 16.90 | 17.10 | 16.70 | 16.90 | 16.90 | - | 88,924 |
| Jun 16, 2026 | 16.90 | 17.10 | 16.80 | 16.90 | 16.90 | -1.74% | 72,489 |
| Jun 15, 2026 | 17.40 | 17.40 | 17.10 | 17.20 | 17.20 | - | 214,764 |
| Jun 14, 2026 | 16.70 | 17.30 | 16.70 | 17.20 | 17.20 | 3.61% | 311,831 |
| Jun 11, 2026 | 16.60 | 16.80 | 16.50 | 16.60 | 16.60 | 0.61% | 178,571 |
| Jun 10, 2026 | 16.50 | 16.70 | 16.40 | 16.50 | 16.50 | - | 85,326 |
| Jun 9, 2026 | 16.20 | 16.60 | 16.20 | 16.50 | 16.50 | 1.23% | 83,176 |
| Jun 8, 2026 | 16.30 | 16.50 | 16.20 | 16.30 | 16.30 | -0.61% | 64,163 |
| Jun 7, 2026 | 16.30 | 16.70 | 16.30 | 16.40 | 16.40 | -0.61% | 143,004 |
| Jun 4, 2026 | 16.90 | 16.90 | 16.00 | 16.50 | 16.50 | -0.60% | 109,852 |
| Jun 3, 2026 | 16.20 | 16.80 | 16.20 | 16.60 | 16.60 | 2.47% | 157,437 |
| Jun 2, 2026 | 16.10 | 16.20 | 16.00 | 16.20 | 16.20 | 0.62% | 98,293 |
| Jun 1, 2026 | 16.20 | 16.30 | 16.00 | 16.10 | 16.10 | -0.62% | 66,543 |
| May 24, 2026 | 16.00 | 16.50 | 15.80 | 16.20 | 16.20 | - | 37,300 |
| May 23, 2026 | 15.70 | 16.30 | 15.70 | 16.20 | 16.20 | 1.25% | 105,431 |
| May 20, 2026 | 16.00 | 16.00 | 15.50 | 16.00 | 16.00 | 3.23% | 108,582 |
| May 19, 2026 | 15.50 | 15.70 | 15.40 | 15.50 | 15.50 | -1.27% | 106,694 |
| May 18, 2026 | 16.10 | 16.10 | 15.20 | 15.70 | 15.70 | -2.48% | 359,449 |
| May 17, 2026 | 16.30 | 16.30 | 16.00 | 16.10 | 16.10 | -1.23% | 173,470 |
| May 14, 2026 | 16.50 | 16.50 | 16.20 | 16.30 | 16.30 | -0.61% | 84,012 |
| May 13, 2026 | 16.10 | 16.50 | 16.10 | 16.40 | 16.40 | 1.23% | 59,240 |
| May 12, 2026 | 16.20 | 16.40 | 15.90 | 16.20 | 16.20 | 0.62% | 160,294 |
| May 11, 2026 | 16.40 | 16.50 | 16.00 | 16.10 | 16.10 | -1.23% | 142,658 |
| May 10, 2026 | 16.60 | 16.70 | 16.30 | 16.30 | 16.30 | -0.61% | 172,411 |
| May 7, 2026 | 16.40 | 16.70 | 16.40 | 16.40 | 16.40 | -0.61% | 50,550 |