Rangpur Foundry Limited (DSE:RANFOUNDRY)
Bangladesh
· Delayed Price · Currency is BDT 149.10
-2.70 (-1.78%)
At close: Dec 4, 2025
Rangpur Foundry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 153.50 | 153.50 | 144.40 | 149.10 | 149.10 | -1.78% | 4,638 |
| Dec 3, 2025 | 154.30 | 156.30 | 150.00 | 151.80 | 151.80 | -1.62% | 1,299 |
| Dec 2, 2025 | 157.00 | 157.00 | 149.00 | 154.30 | 154.30 | 0.26% | 12,968 |
| Dec 1, 2025 | 154.90 | 154.90 | 151.00 | 153.90 | 153.90 | 0.79% | 236 |
| Nov 30, 2025 | 158.90 | 161.80 | 142.20 | 152.70 | 152.70 | -2.49% | 15,822 |
| Nov 27, 2025 | 158.50 | 162.00 | 154.50 | 156.60 | 156.60 | -0.45% | 29,755 |
| Nov 26, 2025 | 157.30 | 158.50 | 154.00 | 157.30 | 157.30 | 0.51% | 29,608 |
| Nov 25, 2025 | 156.50 | 158.50 | 153.50 | 156.50 | 156.50 | 0.26% | 3,424 |
| Nov 24, 2025 | 156.10 | 159.80 | 153.00 | 156.10 | 156.10 | -0.45% | 21,968 |
| Nov 23, 2025 | 157.90 | 157.90 | 148.10 | 156.80 | 156.80 | 1.42% | 6,530 |
| Nov 20, 2025 | 159.80 | 162.00 | 150.00 | 154.60 | 154.60 | -1.59% | 17,661 |
| Nov 19, 2025 | 162.00 | 162.00 | 153.00 | 157.10 | 157.10 | -0.25% | 4,690 |
| Nov 18, 2025 | 158.00 | 158.00 | 151.70 | 157.50 | 157.50 | 2.74% | 11,215 |
| Nov 16, 2025 | 158.50 | 158.50 | 147.20 | 153.30 | 151.00 | 2.13% | 8,874 |
| Nov 13, 2025 | 156.20 | 159.60 | 148.00 | 150.10 | 147.85 | -3.91% | 1,195 |
| Nov 12, 2025 | 157.00 | 159.00 | 151.30 | 156.20 | 153.86 | 0.58% | 4,264 |
| Nov 11, 2025 | 153.90 | 158.40 | 150.00 | 155.30 | 152.97 | 3.60% | 28,267 |
| Nov 10, 2025 | 155.90 | 155.90 | 146.10 | 149.90 | 147.65 | -1.45% | 10,592 |
| Nov 9, 2025 | 156.00 | 156.00 | 150.00 | 152.10 | 149.82 | -0.72% | 11,741 |
| Nov 6, 2025 | 162.00 | 162.00 | 148.20 | 153.20 | 150.90 | -1.23% | 3,738 |
| Nov 5, 2025 | 163.90 | 164.00 | 148.00 | 155.10 | 152.77 | -3.12% | 19,583 |
| Nov 4, 2025 | 160.50 | 164.90 | 159.70 | 160.10 | 157.70 | -0.50% | 10,153 |
| Nov 3, 2025 | 166.60 | 167.00 | 160.00 | 160.90 | 158.49 | -2.90% | 12,074 |
| Nov 2, 2025 | 170.00 | 170.00 | 162.00 | 165.70 | 163.21 | -1.54% | 13,847 |
| Oct 30, 2025 | 169.50 | 171.60 | 167.00 | 168.30 | 165.77 | 0.06% | 40,232 |
| Oct 29, 2025 | 170.90 | 170.90 | 165.00 | 168.20 | 165.68 | 0.54% | 39,720 |
| Oct 28, 2025 | 170.10 | 172.90 | 167.00 | 167.30 | 164.79 | -1.59% | 26,671 |
| Oct 27, 2025 | 165.10 | 174.80 | 165.10 | 170.00 | 167.45 | -1.62% | 41,131 |
| Oct 26, 2025 | 169.50 | 180.00 | 168.00 | 172.80 | 170.21 | 2.55% | 40,675 |
| Oct 23, 2025 | 169.30 | 169.40 | 167.90 | 168.50 | 165.97 | -0.41% | 8,851 |
| Oct 22, 2025 | 171.00 | 171.00 | 167.50 | 169.20 | 166.66 | -0.12% | 17,438 |
| Oct 21, 2025 | 170.00 | 170.00 | 167.90 | 169.40 | 166.86 | 1.44% | 50,006 |
| Oct 20, 2025 | 169.00 | 169.00 | 165.00 | 167.00 | 164.49 | 0.54% | 24,266 |
| Oct 19, 2025 | 169.00 | 169.00 | 162.30 | 166.10 | 163.61 | 0.73% | 14,250 |
| Oct 16, 2025 | 164.10 | 166.80 | 160.60 | 164.90 | 162.43 | 0.55% | 26,294 |
| Oct 15, 2025 | 170.60 | 170.60 | 163.20 | 164.00 | 161.54 | -2.84% | 13,394 |
| Oct 14, 2025 | 172.00 | 172.00 | 165.20 | 168.80 | 166.27 | -0.18% | 33,582 |
| Oct 13, 2025 | 171.00 | 171.00 | 166.00 | 169.10 | 166.56 | 0.24% | 18,672 |
| Oct 12, 2025 | 171.40 | 171.40 | 165.10 | 168.70 | 166.17 | 0.96% | 4,571 |
| Oct 9, 2025 | 168.70 | 172.70 | 165.40 | 167.10 | 164.59 | -1.07% | 19,462 |
| Oct 8, 2025 | 170.10 | 174.90 | 168.00 | 168.90 | 166.37 | -2.93% | 14,642 |
| Oct 7, 2025 | 175.00 | 179.30 | 171.00 | 174.00 | 171.39 | -1.97% | 41,274 |
| Oct 6, 2025 | 181.00 | 181.00 | 175.80 | 177.50 | 174.84 | -1.00% | 38,299 |
| Oct 5, 2025 | 180.60 | 181.00 | 175.00 | 179.30 | 176.61 | - | 76,684 |
| Sep 30, 2025 | 178.80 | 180.90 | 177.50 | 179.30 | 176.61 | 0.28% | 40,902 |
| Sep 29, 2025 | 178.00 | 179.90 | 171.80 | 178.80 | 176.12 | 1.82% | 50,751 |
| Sep 28, 2025 | 180.00 | 180.00 | 172.10 | 175.60 | 172.97 | -1.07% | 23,590 |
| Sep 25, 2025 | 178.00 | 180.00 | 175.00 | 177.50 | 174.84 | -0.78% | 36,962 |
| Sep 24, 2025 | 177.00 | 179.50 | 175.00 | 178.90 | 176.22 | 1.13% | 59,356 |
| Sep 23, 2025 | 174.70 | 179.90 | 172.00 | 176.90 | 174.25 | 1.03% | 46,171 |
| Sep 22, 2025 | 181.00 | 181.00 | 174.50 | 175.10 | 172.47 | -1.74% | 19,623 |
| Sep 21, 2025 | 183.00 | 183.00 | 176.00 | 178.20 | 175.53 | -2.09% | 56,496 |
| Sep 18, 2025 | 184.00 | 184.00 | 180.40 | 182.00 | 179.27 | -0.76% | 25,356 |
| Sep 17, 2025 | 180.00 | 184.70 | 180.00 | 183.40 | 180.65 | 0.33% | 39,140 |
| Sep 16, 2025 | 180.30 | 184.70 | 178.10 | 182.80 | 180.06 | 2.52% | 42,429 |
| Sep 15, 2025 | 176.00 | 178.90 | 175.30 | 178.30 | 175.62 | 0.11% | 28,771 |
| Sep 14, 2025 | 180.20 | 180.90 | 177.00 | 178.10 | 175.43 | -0.61% | 18,285 |
| Sep 11, 2025 | 175.00 | 180.00 | 173.00 | 179.20 | 176.51 | 1.64% | 25,400 |
| Sep 10, 2025 | 180.20 | 182.10 | 172.20 | 176.30 | 173.65 | -2.65% | 49,425 |
| Sep 9, 2025 | 185.50 | 186.80 | 180.10 | 181.10 | 178.38 | -2.48% | 61,913 |
| Sep 8, 2025 | 188.60 | 190.00 | 180.30 | 185.70 | 182.91 | -0.32% | 97,270 |
| Sep 7, 2025 | 179.90 | 188.30 | 176.10 | 186.30 | 183.50 | 6.82% | 140,736 |
| Sep 4, 2025 | 168.00 | 179.70 | 167.20 | 174.40 | 171.78 | 4.37% | 129,982 |
| Sep 3, 2025 | 166.90 | 168.00 | 164.50 | 167.10 | 164.59 | 0.66% | 67,671 |
| Sep 2, 2025 | 164.00 | 167.90 | 162.60 | 166.00 | 163.51 | 1.97% | 44,934 |
| Sep 1, 2025 | 168.00 | 168.00 | 162.00 | 162.80 | 160.36 | -0.91% | 21,381 |
| Aug 31, 2025 | 166.90 | 166.90 | 162.10 | 164.30 | 161.83 | 0.49% | 54,716 |
| Aug 28, 2025 | 164.90 | 164.90 | 161.20 | 163.50 | 161.05 | 0.86% | 16,893 |
| Aug 27, 2025 | 160.00 | 168.50 | 159.00 | 162.10 | 159.67 | 0.31% | 21,266 |
| Aug 26, 2025 | 167.00 | 169.00 | 160.20 | 161.60 | 159.18 | -2.65% | 54,477 |
| Aug 25, 2025 | 167.00 | 167.00 | 163.60 | 166.00 | 163.51 | -0.42% | 29,967 |
| Aug 24, 2025 | 161.20 | 167.30 | 161.20 | 166.70 | 164.20 | 2.46% | 72,952 |
| Aug 21, 2025 | 157.30 | 164.20 | 157.30 | 162.70 | 160.26 | 3.30% | 26,879 |
| Aug 20, 2025 | 162.50 | 162.50 | 156.10 | 157.50 | 155.14 | -3.14% | 27,927 |
| Aug 19, 2025 | 165.00 | 166.00 | 162.00 | 162.60 | 160.16 | -0.67% | 23,272 |
| Aug 18, 2025 | 157.80 | 164.80 | 157.80 | 163.70 | 161.24 | 3.74% | 54,352 |
| Aug 17, 2025 | 157.40 | 159.50 | 157.30 | 157.80 | 155.43 | -0.57% | 19,110 |
| Aug 14, 2025 | 156.50 | 159.70 | 156.30 | 158.70 | 156.32 | 0.95% | 7,260 |
| Aug 13, 2025 | 161.00 | 161.00 | 156.50 | 157.20 | 154.84 | -1.26% | 18,384 |
| Aug 12, 2025 | 160.50 | 164.40 | 158.30 | 159.20 | 156.81 | -1.61% | 18,606 |
| Aug 11, 2025 | 165.00 | 165.00 | 160.30 | 161.80 | 159.37 | -0.61% | 40,817 |
| Aug 10, 2025 | 158.40 | 164.00 | 157.00 | 162.80 | 160.36 | 3.50% | 25,835 |
| Aug 7, 2025 | 161.60 | 161.60 | 157.10 | 157.30 | 154.94 | -0.51% | 13,623 |
| Aug 6, 2025 | 160.10 | 162.50 | 156.30 | 158.10 | 155.73 | -0.25% | 5,922 |
| Aug 4, 2025 | 160.00 | 161.20 | 155.70 | 158.50 | 156.12 | 2.06% | 36,137 |
| Aug 3, 2025 | 151.60 | 156.00 | 151.40 | 155.30 | 152.97 | 1.57% | 10,264 |
| Jul 31, 2025 | 152.00 | 153.30 | 152.00 | 152.90 | 150.61 | 0.07% | 4,210 |
| Jul 30, 2025 | 151.40 | 153.80 | 151.40 | 152.80 | 150.51 | 0.99% | 2,964 |
| Jul 29, 2025 | 151.40 | 151.70 | 151.10 | 151.30 | 149.03 | -0.79% | 4,791 |
| Jul 28, 2025 | 159.00 | 159.00 | 151.50 | 152.50 | 150.21 | 0.66% | 12,255 |
| Jul 27, 2025 | 152.60 | 152.60 | 151.20 | 151.50 | 149.23 | -1.24% | 7,332 |
| Jul 24, 2025 | 154.30 | 154.90 | 153.00 | 153.40 | 151.10 | -1.41% | 12,117 |
| Jul 23, 2025 | 156.10 | 158.00 | 154.10 | 155.60 | 153.27 | 0.19% | 10,601 |
| Jul 22, 2025 | 150.00 | 156.00 | 150.00 | 155.30 | 152.97 | 3.53% | 28,315 |
| Jul 21, 2025 | 149.50 | 151.80 | 149.50 | 150.00 | 147.75 | 0.81% | 6,548 |
| Jul 20, 2025 | 152.50 | 152.50 | 148.50 | 148.80 | 146.57 | -0.60% | 9,484 |
| Jul 17, 2025 | 151.40 | 152.90 | 148.60 | 149.70 | 147.45 | -0.07% | 13,291 |
| Jul 16, 2025 | 153.70 | 153.70 | 148.50 | 149.80 | 147.55 | -0.93% | 12,144 |
| Jul 15, 2025 | 152.90 | 154.90 | 151.00 | 151.20 | 148.93 | 0.60% | 16,374 |
| Jul 14, 2025 | 156.00 | 156.00 | 150.00 | 150.30 | 148.05 | -1.64% | 18,845 |