Rupali Bank PLC. (DSE:RUPALIBANK)
Bangladesh · Delayed Price · Currency is BDT 17.00
+0.10 (0.59%)
At close: Sep 24, 2026
Rupali Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 17.10 | 17.20 | 16.90 | 17.00 | 17.00 | 0.59% | 17,289 |
| Sep 23, 2026 | 16.90 | 17.10 | 16.90 | 16.90 | 16.90 | -0.59% | 57,926 |
| Sep 22, 2026 | 17.00 | 17.30 | 16.90 | 17.00 | 17.00 | - | 23,943 |
| Sep 21, 2026 | 17.00 | 17.20 | 16.90 | 17.00 | 17.00 | 1.19% | 30,274 |
| Sep 20, 2026 | 17.30 | 17.40 | 16.60 | 16.80 | 16.80 | -2.33% | 196,754 |
| Sep 17, 2026 | 17.20 | 17.30 | 16.80 | 17.20 | 17.20 | 0.58% | 14,527 |
| Sep 16, 2026 | 17.20 | 17.20 | 17.00 | 17.10 | 17.10 | -0.58% | 18,676 |
| Sep 15, 2026 | 17.30 | 17.30 | 17.10 | 17.20 | 17.20 | 1.18% | 11,822 |
| Sep 14, 2026 | 16.90 | 17.20 | 16.90 | 17.00 | 17.00 | 0.59% | 2,010 |
| Sep 13, 2026 | 17.00 | 17.20 | 16.80 | 16.90 | 16.90 | -0.59% | 44,038 |
| Sep 10, 2026 | 17.00 | 17.40 | 16.90 | 17.00 | 17.00 | -1.73% | 17,895 |
| Sep 9, 2026 | 17.20 | 17.40 | 17.10 | 17.30 | 17.30 | 0.58% | 26,876 |
| Sep 8, 2026 | 17.50 | 17.50 | 17.10 | 17.20 | 17.20 | 1.18% | 38,389 |
| Sep 7, 2026 | 17.50 | 17.50 | 16.90 | 17.00 | 17.00 | -1.16% | 60,568 |
| Sep 6, 2026 | 17.40 | 17.60 | 17.00 | 17.20 | 17.20 | - | 51,490 |
| Sep 3, 2026 | 17.20 | 17.50 | 17.10 | 17.20 | 17.20 | -1.71% | 29,285 |
| Sep 2, 2026 | 17.60 | 17.60 | 17.20 | 17.50 | 17.50 | 0.57% | 35,174 |
| Sep 1, 2026 | 17.40 | 17.50 | 17.00 | 17.40 | 17.40 | 2.96% | 23,896 |
| Aug 31, 2026 | 17.20 | 17.50 | 16.80 | 16.90 | 16.90 | -1.74% | 69,422 |
| Aug 30, 2026 | 17.50 | 17.70 | 17.20 | 17.20 | 17.20 | -2.27% | 88,500 |
| Aug 27, 2026 | 17.60 | 18.00 | 17.40 | 17.60 | 17.60 | 0.57% | 234,911 |
| Aug 25, 2026 | 17.50 | 17.60 | 17.40 | 17.50 | 17.50 | 0.57% | 43,248 |
| Aug 24, 2026 | 17.40 | 17.80 | 17.30 | 17.40 | 17.40 | -0.57% | 77,272 |
| Aug 23, 2026 | 17.80 | 17.90 | 17.30 | 17.50 | 17.50 | -0.57% | 111,914 |
| Aug 20, 2026 | 17.60 | 17.80 | 17.50 | 17.60 | 17.60 | - | 25,117 |
| Aug 19, 2026 | 17.70 | 17.70 | 17.50 | 17.60 | 17.60 | -0.56% | 135,754 |
| Aug 18, 2026 | 17.70 | 17.80 | 17.40 | 17.70 | 17.70 | 1.14% | 163,366 |
| Aug 17, 2026 | 17.50 | 17.80 | 17.40 | 17.50 | 17.50 | -1.13% | 60,637 |
| Aug 16, 2026 | 17.80 | 18.00 | 17.60 | 17.70 | 17.70 | - | 112,155 |
| Aug 13, 2026 | 17.70 | 17.80 | 17.50 | 17.70 | 17.70 | -0.56% | 78,642 |
| Aug 12, 2026 | 17.80 | 17.90 | 17.50 | 17.80 | 17.80 | 1.14% | 162,187 |
| Aug 11, 2026 | 17.60 | 17.80 | 17.40 | 17.60 | 17.60 | 1.73% | 176,418 |
| Aug 10, 2026 | 17.60 | 17.60 | 17.20 | 17.30 | 17.30 | 1.17% | 47,850 |
| Aug 9, 2026 | 17.70 | 17.70 | 17.00 | 17.10 | 17.10 | -2.29% | 135,900 |
| Aug 6, 2026 | 17.60 | 17.60 | 17.40 | 17.50 | 17.50 | 0.57% | 43,134 |
| Aug 4, 2026 | 17.70 | 17.70 | 17.40 | 17.40 | 17.40 | -1.14% | 55,790 |
| Aug 3, 2026 | 17.50 | 17.80 | 17.30 | 17.60 | 17.60 | 1.73% | 159,835 |
| Aug 2, 2026 | 17.50 | 17.50 | 17.30 | 17.30 | 17.30 | - | 118,798 |
| Jul 30, 2026 | 17.30 | 17.80 | 17.20 | 17.30 | 17.30 | - | 72,855 |
| Jul 29, 2026 | 17.30 | 17.90 | 17.30 | 17.30 | 17.30 | -1.70% | 130,054 |
| Jul 28, 2026 | 17.60 | 18.00 | 17.00 | 17.60 | 17.60 | 0.57% | 293,471 |
| Jul 27, 2026 | 17.50 | 17.70 | 17.00 | 17.50 | 17.50 | 0.57% | 220,666 |
| Jul 26, 2026 | 18.00 | 18.00 | 17.40 | 17.40 | 17.40 | -1.14% | 55,193 |
| 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 |