Rahima Food Corporation Ltd. (DSE:RAHIMAFOOD)
Bangladesh
· Delayed Price · Currency is BDT 99.00
-4.00 (-3.88%)
At close: Apr 28, 2026
Rahima Food Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 99.00 | 106.50 | 98.20 | 99.00 | 99.00 | -3.88% | 95,223 |
| Apr 27, 2026 | 106.80 | 110.80 | 102.60 | 103.00 | 103.00 | -4.28% | 111,792 |
| Apr 26, 2026 | 109.20 | 111.80 | 105.10 | 107.60 | 107.60 | -2.27% | 71,288 |
| Apr 23, 2026 | 112.20 | 112.20 | 109.70 | 110.10 | 110.10 | - | 37,915 |
| Apr 22, 2026 | 111.30 | 111.80 | 109.70 | 110.10 | 110.10 | 0.64% | 50,477 |
| Apr 21, 2026 | 109.40 | 114.00 | 108.60 | 109.40 | 109.40 | -0.73% | 108,416 |
| Apr 20, 2026 | 113.20 | 113.60 | 109.60 | 110.20 | 110.20 | -2.56% | 70,263 |
| Apr 19, 2026 | 115.00 | 122.70 | 112.20 | 113.10 | 113.10 | -0.35% | 64,947 |
| Apr 16, 2026 | 116.60 | 116.60 | 113.20 | 113.50 | 113.50 | -0.61% | 49,252 |
| Apr 15, 2026 | 117.00 | 117.00 | 114.00 | 114.20 | 114.20 | 0.35% | 40,442 |
| Apr 13, 2026 | 113.80 | 116.70 | 113.20 | 113.80 | 113.80 | -1.47% | 56,074 |
| Apr 12, 2026 | 114.30 | 116.70 | 114.00 | 115.50 | 115.50 | -0.94% | 54,129 |
| Apr 9, 2026 | 116.60 | 118.00 | 113.00 | 116.60 | 116.60 | 0.26% | 66,034 |
| Apr 8, 2026 | 114.90 | 119.60 | 114.90 | 116.30 | 116.30 | 5.54% | 110,994 |
| Apr 7, 2026 | 109.70 | 113.20 | 109.00 | 110.20 | 110.20 | 0.36% | 77,496 |
| Apr 6, 2026 | 111.20 | 115.40 | 109.30 | 109.80 | 109.80 | -1.35% | 37,590 |
| Apr 5, 2026 | 115.60 | 117.00 | 111.20 | 111.30 | 111.30 | -4.87% | 81,425 |
| Apr 2, 2026 | 117.00 | 117.60 | 115.80 | 117.00 | 117.00 | 1.12% | 94,664 |
| Apr 1, 2026 | 115.70 | 117.60 | 114.00 | 115.70 | 115.70 | 1.85% | 50,206 |
| Mar 31, 2026 | 113.60 | 114.80 | 113.00 | 113.60 | 113.60 | - | 60,445 |
| Mar 30, 2026 | 114.20 | 114.60 | 112.00 | 113.60 | 113.60 | -0.53% | 79,079 |
| Mar 29, 2026 | 120.50 | 120.50 | 112.00 | 114.20 | 114.20 | -3.06% | 84,820 |
| Mar 25, 2026 | 117.80 | 122.00 | 116.10 | 117.80 | 117.80 | -2.48% | 130,027 |
| Mar 24, 2026 | 120.80 | 123.90 | 119.00 | 120.80 | 120.80 | -0.90% | 58,900 |
| Mar 16, 2026 | 122.70 | 123.40 | 120.00 | 121.90 | 121.90 | 0.33% | 32,828 |
| Mar 15, 2026 | 125.50 | 125.50 | 120.10 | 121.50 | 121.50 | -2.17% | 54,372 |
| Mar 12, 2026 | 124.20 | 125.80 | 118.20 | 124.20 | 124.20 | 5.79% | 149,461 |
| Mar 11, 2026 | 115.50 | 118.50 | 112.20 | 117.40 | 117.40 | 2.00% | 59,204 |
| Mar 10, 2026 | 114.00 | 117.00 | 112.70 | 115.10 | 115.10 | 2.22% | 132,580 |
| Mar 9, 2026 | 108.90 | 113.90 | 105.10 | 112.60 | 112.60 | 7.65% | 61,002 |
| Mar 8, 2026 | 111.50 | 111.50 | 103.20 | 104.60 | 104.60 | -3.95% | 70,050 |
| Mar 5, 2026 | 115.00 | 117.70 | 106.30 | 108.90 | 108.90 | -5.63% | 75,760 |
| Mar 4, 2026 | 115.40 | 120.00 | 112.00 | 115.40 | 115.40 | 0.61% | 56,911 |
| Mar 3, 2026 | 130.00 | 130.00 | 113.60 | 114.70 | 114.70 | -9.11% | 192,839 |
| Mar 2, 2026 | 126.20 | 132.00 | 122.50 | 126.20 | 126.20 | -7.00% | 342,816 |
| Mar 1, 2026 | 142.00 | 142.00 | 134.50 | 135.70 | 135.70 | -5.17% | 305,218 |
| Feb 26, 2026 | 141.10 | 146.00 | 141.10 | 143.10 | 143.10 | -0.42% | 240,219 |
| Feb 25, 2026 | 149.20 | 149.20 | 142.60 | 143.70 | 143.70 | -1.03% | 330,873 |
| Feb 24, 2026 | 145.20 | 150.90 | 144.80 | 145.20 | 145.20 | -0.82% | 366,306 |
| Feb 23, 2026 | 146.40 | 147.80 | 140.20 | 146.40 | 146.40 | 3.68% | 468,070 |
| Feb 22, 2026 | 145.70 | 149.00 | 140.00 | 141.20 | 141.20 | -2.89% | 319,778 |
| Feb 19, 2026 | 138.00 | 148.00 | 138.00 | 145.40 | 145.40 | 6.05% | 827,090 |
| Feb 18, 2026 | 137.00 | 140.70 | 135.80 | 137.10 | 137.10 | 0.07% | 312,813 |
| Feb 17, 2026 | 140.50 | 143.90 | 136.20 | 137.00 | 137.00 | -2.56% | 301,971 |
| Feb 16, 2026 | 140.60 | 141.90 | 134.50 | 140.60 | 140.60 | 4.61% | 596,857 |
| Feb 15, 2026 | 137.00 | 137.00 | 133.30 | 134.40 | 134.40 | 1.82% | 206,508 |
| Feb 10, 2026 | 132.00 | 135.00 | 131.30 | 132.00 | 132.00 | 0.38% | 205,515 |
| Feb 9, 2026 | 129.70 | 132.00 | 128.20 | 131.50 | 131.50 | 3.14% | 160,656 |
| Feb 8, 2026 | 132.80 | 133.90 | 127.00 | 127.50 | 127.50 | -3.70% | 297,685 |
| Feb 5, 2026 | 132.40 | 136.90 | 132.00 | 132.40 | 132.40 | -1.12% | 138,449 |
| Feb 3, 2026 | 133.90 | 139.40 | 133.60 | 133.90 | 133.90 | -1.98% | 362,356 |
| Feb 2, 2026 | 136.60 | 144.20 | 136.30 | 136.60 | 136.60 | -1.09% | 182,470 |
| Feb 1, 2026 | 132.10 | 140.70 | 132.00 | 138.10 | 138.10 | 3.45% | 399,671 |
| Jan 29, 2026 | 136.00 | 136.00 | 133.30 | 133.50 | 133.50 | -0.67% | 129,764 |
| Jan 28, 2026 | 136.90 | 137.40 | 134.00 | 134.40 | 134.40 | -1.03% | 235,730 |
| Jan 27, 2026 | 138.00 | 139.00 | 135.20 | 135.80 | 135.80 | -0.80% | 332,448 |
| Jan 26, 2026 | 138.00 | 139.90 | 135.90 | 136.90 | 136.90 | -0.36% | 253,683 |
| Jan 25, 2026 | 140.70 | 141.50 | 137.00 | 137.40 | 137.40 | -2.48% | 313,798 |
| Jan 22, 2026 | 144.90 | 146.20 | 140.20 | 140.90 | 140.90 | -2.42% | 352,400 |
| Jan 21, 2026 | 137.90 | 145.30 | 136.50 | 144.40 | 144.40 | 5.87% | 485,935 |
| Jan 20, 2026 | 139.50 | 140.80 | 136.10 | 136.40 | 136.40 | -1.87% | 357,342 |
| Jan 19, 2026 | 141.40 | 143.50 | 138.70 | 139.00 | 139.00 | -1.49% | 345,622 |
| Jan 18, 2026 | 133.50 | 142.30 | 131.50 | 141.10 | 141.10 | 5.85% | 449,972 |
| Jan 15, 2026 | 133.30 | 137.70 | 132.90 | 133.30 | 133.30 | -2.13% | 215,426 |
| Jan 14, 2026 | 140.80 | 140.80 | 135.30 | 136.20 | 136.20 | -2.44% | 305,145 |
| Jan 13, 2026 | 139.60 | 140.90 | 138.70 | 139.60 | 139.60 | 1.60% | 258,285 |
| Jan 12, 2026 | 137.40 | 139.40 | 132.00 | 137.40 | 137.40 | 0.37% | 371,194 |
| Jan 11, 2026 | 144.00 | 145.70 | 135.50 | 136.90 | 136.90 | -5.06% | 404,354 |
| Jan 8, 2026 | 147.10 | 150.40 | 143.00 | 144.20 | 144.20 | -2.50% | 413,937 |
| Jan 7, 2026 | 149.00 | 151.80 | 144.50 | 147.90 | 147.90 | -0.14% | 401,282 |
| Jan 6, 2026 | 155.00 | 155.90 | 147.00 | 148.10 | 148.10 | -4.39% | 468,339 |
| Jan 5, 2026 | 150.00 | 157.00 | 149.00 | 154.90 | 154.90 | 3.40% | 527,508 |
| Jan 4, 2026 | 151.00 | 156.40 | 148.60 | 149.80 | 149.80 | -3.42% | 473,629 |
| Jan 1, 2026 | 160.00 | 161.50 | 154.50 | 155.10 | 155.10 | -2.27% | 588,415 |
| Dec 30, 2025 | 161.00 | 164.20 | 158.00 | 158.70 | 158.70 | -1.98% | 482,537 |
| Dec 29, 2025 | 161.90 | 164.80 | 159.00 | 161.90 | 161.90 | 0.12% | 593,033 |
| Dec 28, 2025 | 163.00 | 169.00 | 160.40 | 161.70 | 161.70 | 0.75% | 679,392 |
| Dec 24, 2025 | 160.50 | 164.00 | 148.20 | 160.50 | 160.50 | 6.50% | 834,973 |
| Dec 23, 2025 | 150.70 | 155.90 | 149.40 | 150.70 | 150.70 | -2.77% | 605,081 |
| Dec 22, 2025 | 155.00 | 160.00 | 152.30 | 155.00 | 155.00 | 3.82% | 628,536 |
| Dec 21, 2025 | 145.00 | 152.10 | 140.30 | 149.30 | 149.30 | 7.95% | 869,234 |
| Dec 18, 2025 | 140.00 | 142.00 | 137.30 | 138.30 | 138.30 | -0.65% | 231,283 |
| Dec 17, 2025 | 145.00 | 145.70 | 138.50 | 139.20 | 139.20 | -3.87% | 387,469 |
| Dec 15, 2025 | 144.50 | 151.00 | 144.00 | 144.80 | 144.80 | 0.42% | 660,659 |
| Dec 14, 2025 | 139.30 | 145.60 | 138.90 | 144.20 | 144.20 | 4.27% | 572,403 |
| Dec 11, 2025 | 138.30 | 139.70 | 135.00 | 138.30 | 138.30 | 1.77% | 255,844 |
| Dec 10, 2025 | 140.00 | 143.70 | 135.00 | 135.90 | 135.90 | -2.58% | 367,850 |
| Dec 9, 2025 | 142.00 | 144.70 | 138.60 | 139.50 | 139.50 | 0.65% | 469,277 |
| Dec 8, 2025 | 126.70 | 138.60 | 126.70 | 138.60 | 138.60 | 10.00% | 371,805 |
| Dec 7, 2025 | 128.00 | 129.50 | 123.80 | 126.00 | 126.00 | -0.71% | 159,805 |
| Dec 4, 2025 | 136.00 | 137.40 | 124.70 | 126.90 | 126.90 | -6.42% | 383,371 |
| Dec 3, 2025 | 138.70 | 141.70 | 135.10 | 135.60 | 135.60 | -1.31% | 311,445 |
| Dec 2, 2025 | 141.00 | 144.60 | 135.10 | 137.40 | 137.40 | -1.22% | 386,062 |
| Dec 1, 2025 | 141.00 | 146.90 | 136.00 | 139.10 | 139.10 | -2.45% | 634,392 |
| Nov 30, 2025 | 139.00 | 145.00 | 139.00 | 142.60 | 142.60 | 5.63% | 601,534 |
| Nov 27, 2025 | 123.20 | 135.00 | 123.20 | 135.00 | 135.00 | 9.93% | 687,881 |
| Nov 26, 2025 | 122.80 | 125.00 | 120.60 | 122.80 | 122.80 | 1.15% | 306,098 |
| Nov 25, 2025 | 125.50 | 128.00 | 120.50 | 121.40 | 121.40 | -1.78% | 332,085 |
| Nov 24, 2025 | 124.00 | 127.50 | 122.10 | 123.60 | 123.60 | -0.32% | 290,882 |
| Nov 23, 2025 | 120.50 | 126.70 | 114.60 | 124.00 | 124.00 | 4.64% | 457,067 |