Skip to main content
Rahima Food Corporation Ltd. (DSE:RAHIMAFOOD)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
143.10
-0.60 (-0.42%)
At close: Feb 26, 2026

Rahima Food Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 2026141.10146.00141.10143.10143.10-0.42%240,219
Feb 25, 2026149.20149.20142.60143.70143.70-1.03%330,873
Feb 24, 2026145.20150.90144.80145.20145.20-0.82%366,306
Feb 23, 2026146.40147.80140.20146.40146.403.68%468,070
Feb 22, 2026145.70149.00140.00141.20141.20-2.89%319,778
Feb 19, 2026138.00148.00138.00145.40145.406.05%827,090
Feb 18, 2026137.00140.70135.80137.10137.100.07%312,813
Feb 17, 2026140.50143.90136.20137.00137.00-2.56%301,971
Feb 16, 2026140.60141.90134.50140.60140.604.61%596,857
Feb 15, 2026137.00137.00133.30134.40134.401.82%206,508
Feb 10, 2026132.00135.00131.30132.00132.000.38%205,515
Feb 9, 2026129.70132.00128.20131.50131.503.14%160,656
Feb 8, 2026132.80133.90127.00127.50127.50-3.70%297,685
Feb 5, 2026132.40136.90132.00132.40132.40-1.12%138,449
Feb 3, 2026133.90139.40133.60133.90133.90-1.98%362,356
Feb 2, 2026136.60144.20136.30136.60136.60-1.09%182,470
Feb 1, 2026132.10140.70132.00138.10138.103.45%399,671
Jan 29, 2026136.00136.00133.30133.50133.50-0.67%129,764
Jan 28, 2026136.90137.40134.00134.40134.40-1.03%235,730
Jan 27, 2026138.00139.00135.20135.80135.80-0.80%332,448
Jan 26, 2026138.00139.90135.90136.90136.90-0.36%253,683
Jan 25, 2026140.70141.50137.00137.40137.40-2.48%313,798
Jan 22, 2026144.90146.20140.20140.90140.90-2.42%352,400
Jan 21, 2026137.90145.30136.50144.40144.405.87%485,935
Jan 20, 2026139.50140.80136.10136.40136.40-1.87%357,342
Jan 19, 2026141.40143.50138.70139.00139.00-1.49%345,622
Jan 18, 2026133.50142.30131.50141.10141.105.85%449,972
Jan 15, 2026133.30137.70132.90133.30133.30-2.13%215,426
Jan 14, 2026140.80140.80135.30136.20136.20-2.44%305,145
Jan 13, 2026139.60140.90138.70139.60139.601.60%258,285
Jan 12, 2026137.40139.40132.00137.40137.400.37%371,194
Jan 11, 2026144.00145.70135.50136.90136.90-5.06%404,354
Jan 8, 2026147.10150.40143.00144.20144.20-2.50%413,937
Jan 7, 2026149.00151.80144.50147.90147.90-0.14%401,282
Jan 6, 2026155.00155.90147.00148.10148.10-4.39%468,339
Jan 5, 2026150.00157.00149.00154.90154.903.40%527,508
Jan 4, 2026151.00156.40148.60149.80149.80-3.42%473,629
Jan 1, 2026160.00161.50154.50155.10155.10-2.27%588,415
Dec 30, 2025161.00164.20158.00158.70158.70-1.98%482,537
Dec 29, 2025161.90164.80159.00161.90161.900.12%593,033
Dec 28, 2025163.00169.00160.40161.70161.700.75%679,392
Dec 24, 2025160.50164.00148.20160.50160.506.50%834,973
Dec 23, 2025150.70155.90149.40150.70150.70-2.77%605,081
Dec 22, 2025155.00160.00152.30155.00155.003.82%628,536
Dec 21, 2025145.00152.10140.30149.30149.307.95%869,234
Dec 18, 2025140.00142.00137.30138.30138.30-0.65%231,283
Dec 17, 2025145.00145.70138.50139.20139.20-3.87%387,469
Dec 15, 2025144.50151.00144.00144.80144.800.42%660,659
Dec 14, 2025139.30145.60138.90144.20144.204.27%572,403
Dec 11, 2025138.30139.70135.00138.30138.301.77%255,844
Dec 10, 2025140.00143.70135.00135.90135.90-2.58%367,850
Dec 9, 2025142.00144.70138.60139.50139.500.65%469,277
Dec 8, 2025126.70138.60126.70138.60138.6010.00%371,805
Dec 7, 2025128.00129.50123.80126.00126.00-0.71%159,805
Dec 4, 2025136.00137.40124.70126.90126.90-6.42%383,371
Dec 3, 2025138.70141.70135.10135.60135.60-1.31%311,445
Dec 2, 2025141.00144.60135.10137.40137.40-1.22%386,062
Dec 1, 2025141.00146.90136.00139.10139.10-2.45%634,392
Nov 30, 2025139.00145.00139.00142.60142.605.63%601,534
Nov 27, 2025123.20135.00123.20135.00135.009.93%687,881
Nov 26, 2025122.80125.00120.60122.80122.801.15%306,098
Nov 25, 2025125.50128.00120.50121.40121.40-1.78%332,085
Nov 24, 2025124.00127.50122.10123.60123.60-0.32%290,882
Nov 23, 2025120.50126.70114.60124.00124.004.64%457,067
Nov 20, 2025110.80118.50110.80118.50118.509.93%455,684
Nov 19, 2025100.00107.80100.00107.80107.8010.00%235,077
Nov 17, 202595.50100.0092.2098.0097.802.73%116,850
Nov 16, 202596.9096.9088.4095.4095.210.95%89,948
Nov 13, 2025104.00104.0093.1094.5094.31-8.61%174,994
Nov 12, 2025107.60109.80101.00103.40103.19-3.90%88,636
Nov 11, 2025109.40113.90106.80107.60107.38-1.37%115,098
Nov 10, 2025107.00115.00103.70109.10108.881.68%131,682
Nov 9, 2025117.00117.90105.20107.30107.08-7.58%198,550
Nov 6, 2025119.30119.50112.00116.10115.86-2.60%177,275
Nov 5, 2025126.20127.90118.10119.20118.96-5.55%371,940
Nov 4, 2025132.00135.20124.10126.20125.94-4.32%278,957
Nov 3, 2025131.70136.00131.30131.90131.630.53%280,698
Nov 2, 2025136.30137.80130.30131.20130.93-3.60%331,246
Oct 30, 2025139.80141.50135.10136.10135.82-0.95%222,413
Oct 29, 2025133.00140.30130.00137.40137.125.69%301,456
Oct 28, 2025129.50137.50129.00130.00129.73-2.33%297,600
Oct 27, 2025136.00136.00132.00133.10132.83-1.99%166,730
Oct 26, 2025139.00141.70134.20135.80135.52-1.81%288,144
Oct 23, 2025130.00139.90127.90138.30138.027.96%336,224
Oct 22, 2025128.90131.60125.00128.10127.84-0.39%202,022
Oct 21, 2025137.00141.80125.90128.60128.34-5.23%264,435
Oct 20, 2025131.50137.00126.10135.70135.422.96%302,765
Oct 19, 2025144.90144.90129.80131.80131.53-8.47%367,985
Oct 16, 2025147.20150.30143.20144.00143.71-1.30%275,877
Oct 15, 2025145.90150.90143.20145.90145.601.25%307,318
Oct 14, 2025149.50152.80142.80144.10143.81-2.83%440,387
Oct 13, 2025159.90160.00147.50148.30148.00-5.60%574,825
Oct 12, 2025156.30164.80155.30157.10156.781.75%793,032
Oct 9, 2025145.90155.50143.40154.40154.089.04%982,460
Oct 8, 2025146.00149.80140.90141.60141.31-2.28%416,621
Oct 7, 2025143.50151.90141.00144.90144.601.12%772,960
Oct 6, 2025140.20147.50140.20143.30143.012.80%501,346
Oct 5, 2025132.30141.20131.60139.40139.126.17%471,220
Sep 30, 2025127.70133.50125.00131.30131.035.55%173,802
Sep 29, 2025128.20129.40123.90124.40124.15-2.35%181,289