Rupali Bank PLC. (DSE:RUPALIBANK)
Bangladesh · Delayed Price · Currency is BDT 16.20
0.00 (0.00%)
At close: May 24, 2026
Rupali Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 16.50 | 16.70 | 16.30 | 16.50 | 16.50 | 0.61% | 97,796 |
| May 5, 2026 | 16.40 | 16.80 | 16.40 | 16.40 | 16.40 | -1.20% | 141,179 |
| May 4, 2026 | 16.80 | 17.00 | 16.50 | 16.60 | 16.60 | -1.19% | 227,493 |
| May 3, 2026 | 16.50 | 17.00 | 16.30 | 16.80 | 16.80 | -2.33% | 451,396 |
| Apr 30, 2026 | 17.70 | 17.70 | 17.10 | 17.20 | 17.20 | -1.71% | 427,393 |
| Apr 29, 2026 | 17.50 | 18.00 | 17.40 | 17.50 | 17.50 | -1.69% | 475,611 |
| Apr 28, 2026 | 17.80 | 18.10 | 17.60 | 17.80 | 17.80 | 0.56% | 373,393 |
| Apr 27, 2026 | 18.50 | 18.80 | 17.60 | 17.70 | 17.70 | -2.75% | 722,217 |
| Apr 26, 2026 | 19.20 | 19.20 | 18.00 | 18.20 | 18.20 | -6.19% | 1,034,619 |
| Apr 23, 2026 | 19.70 | 20.00 | 19.10 | 19.40 | 19.40 | -1.52% | 613,545 |
| Apr 22, 2026 | 18.90 | 20.30 | 18.60 | 19.70 | 19.70 | 6.49% | 3,322,811 |
| Apr 21, 2026 | 18.00 | 19.10 | 18.00 | 18.50 | 18.50 | 3.35% | 453,816 |
| Apr 20, 2026 | 17.80 | 18.00 | 17.70 | 17.90 | 17.90 | 1.70% | 395,922 |
| Apr 19, 2026 | 17.20 | 17.70 | 17.20 | 17.60 | 17.60 | 0.57% | 224,336 |
| Apr 16, 2026 | 17.40 | 17.60 | 17.30 | 17.50 | 17.50 | 1.74% | 209,534 |
| Apr 15, 2026 | 17.20 | 17.80 | 16.80 | 17.20 | 17.20 | 1.18% | 150,794 |
| Apr 13, 2026 | 17.20 | 17.30 | 16.90 | 17.00 | 17.00 | -0.58% | 106,512 |
| Apr 12, 2026 | 17.40 | 17.40 | 16.90 | 17.10 | 17.10 | -0.58% | 154,659 |
| Apr 9, 2026 | 17.80 | 17.80 | 17.00 | 17.20 | 17.20 | -3.37% | 154,059 |
| Apr 8, 2026 | 17.20 | 17.90 | 17.10 | 17.80 | 17.80 | 5.33% | 238,573 |
| Apr 7, 2026 | 16.60 | 17.10 | 16.60 | 16.90 | 16.90 | 1.81% | 144,414 |
| Apr 6, 2026 | 16.60 | 17.50 | 16.50 | 16.60 | 16.60 | - | 126,502 |
| Apr 5, 2026 | 17.70 | 17.70 | 16.10 | 16.60 | 16.60 | -6.74% | 399,758 |
| Apr 2, 2026 | 17.80 | 18.20 | 17.70 | 17.80 | 17.80 | -1.11% | 101,616 |
| Apr 1, 2026 | 18.00 | 18.20 | 17.90 | 18.00 | 18.00 | 1.12% | 154,042 |
| Mar 31, 2026 | 17.80 | 18.10 | 17.70 | 17.80 | 17.80 | -0.56% | 108,703 |
| Mar 30, 2026 | 18.20 | 18.20 | 17.90 | 17.90 | 17.90 | -1.10% | 71,203 |
| Mar 29, 2026 | 18.20 | 18.40 | 18.00 | 18.10 | 18.10 | -1.09% | 90,744 |
| Mar 25, 2026 | 18.10 | 18.40 | 18.00 | 18.30 | 18.30 | 1.10% | 56,034 |
| Mar 24, 2026 | 18.40 | 18.40 | 18.00 | 18.10 | 18.10 | -1.63% | 111,551 |
| Mar 16, 2026 | 18.40 | 18.60 | 18.20 | 18.40 | 18.40 | -1.08% | 78,164 |
| Mar 15, 2026 | 18.80 | 18.90 | 18.50 | 18.60 | 18.60 | 0.54% | 122,584 |
| Mar 12, 2026 | 18.10 | 18.50 | 17.80 | 18.50 | 18.50 | 2.21% | 119,049 |
| Mar 11, 2026 | 18.20 | 18.30 | 17.90 | 18.10 | 18.10 | - | 139,181 |
| Mar 10, 2026 | 18.10 | 18.30 | 18.00 | 18.10 | 18.10 | 1.12% | 76,319 |
| Mar 9, 2026 | 18.00 | 18.10 | 17.60 | 17.90 | 17.90 | 2.87% | 111,064 |
| Mar 8, 2026 | 18.40 | 18.40 | 17.30 | 17.40 | 17.40 | -6.45% | 266,774 |
| Mar 5, 2026 | 18.60 | 18.90 | 18.30 | 18.60 | 18.60 | - | 112,452 |