Rangpur Foundry Limited (DSE:RANFOUNDRY)
Bangladesh
· Delayed Price · Currency is BDT 137.20
-7.00 (-4.85%)
At close: Mar 8, 2026
Rangpur Foundry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 8, 2026 | 145.90 | 145.90 | 135.00 | 137.20 | 137.20 | -4.85% | 8,437 |
| Mar 5, 2026 | 147.50 | 147.50 | 143.00 | 144.20 | 144.20 | - | 1,896 |
| Mar 4, 2026 | 148.00 | 148.00 | 143.30 | 144.20 | 144.20 | - | 11,612 |
| Mar 3, 2026 | 146.00 | 146.30 | 144.00 | 144.20 | 144.20 | -1.23% | 4,483 |
| Mar 2, 2026 | 150.00 | 150.00 | 145.90 | 146.00 | 146.00 | 0.27% | 5,439 |
| Mar 1, 2026 | 145.00 | 148.90 | 144.90 | 145.60 | 145.60 | -2.35% | 11,584 |
| Feb 26, 2026 | 149.10 | 153.00 | 148.80 | 149.10 | 149.10 | 0.54% | 12,974 |
| Feb 25, 2026 | 148.30 | 151.90 | 148.00 | 148.30 | 148.30 | -1.46% | 5,686 |
| Feb 24, 2026 | 150.10 | 151.70 | 149.30 | 150.50 | 150.50 | 0.60% | 11,830 |
| Feb 23, 2026 | 152.00 | 152.40 | 147.60 | 149.60 | 149.60 | 1.42% | 4,388 |
| Feb 22, 2026 | 150.90 | 153.00 | 145.00 | 147.50 | 147.50 | -2.25% | 12,271 |
| Feb 19, 2026 | 150.90 | 155.40 | 150.60 | 150.90 | 150.90 | -1.37% | 3,530 |
| Feb 18, 2026 | 156.80 | 156.80 | 152.70 | 153.00 | 153.00 | -1.35% | 12,410 |
| Feb 17, 2026 | 155.10 | 156.20 | 152.50 | 155.10 | 155.10 | 1.31% | 21,253 |
| Feb 16, 2026 | 154.10 | 154.50 | 152.60 | 153.10 | 153.10 | -0.97% | 15,864 |
| Feb 15, 2026 | 155.00 | 159.90 | 153.80 | 154.60 | 154.60 | 0.78% | 25,808 |
| Feb 10, 2026 | 152.00 | 154.00 | 150.00 | 153.40 | 153.40 | 1.79% | 14,120 |
| Feb 9, 2026 | 153.30 | 153.30 | 149.00 | 150.70 | 150.70 | 1.21% | 5,535 |
| Feb 8, 2026 | 153.50 | 153.50 | 148.20 | 148.90 | 148.90 | -1.06% | 3,145 |
| Feb 5, 2026 | 150.50 | 153.80 | 147.10 | 150.50 | 150.50 | -0.27% | 5,337 |
| Feb 3, 2026 | 153.50 | 153.50 | 147.20 | 150.90 | 150.90 | 0.87% | 4,488 |
| Feb 2, 2026 | 151.40 | 155.00 | 147.00 | 149.60 | 149.60 | -1.19% | 25,617 |
| Feb 1, 2026 | 158.90 | 158.90 | 150.10 | 151.40 | 151.40 | -1.62% | 4,774 |
| Jan 29, 2026 | 155.40 | 155.80 | 153.00 | 153.90 | 153.90 | -0.97% | 1,054 |
| Jan 28, 2026 | 156.00 | 159.70 | 155.10 | 155.40 | 155.40 | -1.40% | 10,871 |
| Jan 27, 2026 | 160.00 | 160.00 | 153.10 | 157.60 | 157.60 | - | 9,166 |
| Jan 26, 2026 | 157.60 | 160.00 | 153.80 | 157.60 | 157.60 | 3.28% | 27,729 |
| Jan 25, 2026 | 148.90 | 156.00 | 148.90 | 152.60 | 152.60 | 2.90% | 26,737 |
| Jan 22, 2026 | 148.40 | 149.90 | 147.20 | 148.30 | 148.30 | 0.41% | 11,820 |
| Jan 21, 2026 | 147.70 | 149.50 | 146.90 | 147.70 | 147.70 | - | 6,635 |
| Jan 20, 2026 | 148.10 | 148.20 | 145.60 | 147.70 | 147.70 | 0.14% | 11,749 |
| Jan 19, 2026 | 147.80 | 148.90 | 145.90 | 147.50 | 147.50 | -0.20% | 4,765 |
| Jan 18, 2026 | 144.00 | 149.90 | 144.00 | 147.80 | 147.80 | 2.43% | 8,125 |
| Jan 15, 2026 | 149.90 | 150.10 | 144.00 | 144.30 | 144.30 | -1.43% | 9,295 |
| Jan 14, 2026 | 146.40 | 150.10 | 145.00 | 146.40 | 146.40 | -0.27% | 3,642 |
| Jan 13, 2026 | 148.00 | 148.00 | 143.90 | 146.80 | 146.80 | 1.45% | 9,707 |
| Jan 12, 2026 | 144.70 | 148.60 | 144.00 | 144.70 | 144.70 | -1.16% | 910 |
| Jan 11, 2026 | 147.90 | 151.00 | 144.50 | 146.40 | 146.40 | -0.61% | 10,082 |
| Jan 8, 2026 | 147.30 | 152.50 | 145.70 | 147.30 | 147.30 | -1.01% | 2,373 |
| Jan 7, 2026 | 148.80 | 150.40 | 145.10 | 148.80 | 148.80 | 0.34% | 5,141 |
| Jan 6, 2026 | 148.80 | 151.00 | 147.20 | 148.30 | 148.30 | 0.34% | 3,932 |
| Jan 5, 2026 | 145.40 | 148.20 | 145.40 | 147.80 | 147.80 | 2.14% | 10,314 |
| Jan 4, 2026 | 145.50 | 147.00 | 142.60 | 144.70 | 144.70 | -0.28% | 9,682 |
| Jan 1, 2026 | 142.90 | 148.80 | 141.00 | 145.10 | 145.10 | 3.50% | 13,331 |
| Dec 30, 2025 | 144.60 | 144.60 | 137.00 | 140.20 | 140.20 | -0.92% | 16,195 |
| Dec 29, 2025 | 145.50 | 145.50 | 138.10 | 141.50 | 141.50 | -0.77% | 3,531 |
| Dec 28, 2025 | 146.90 | 146.90 | 137.50 | 142.60 | 142.60 | -0.70% | 6,672 |
| Dec 24, 2025 | 145.40 | 147.90 | 142.00 | 143.60 | 143.60 | -0.76% | 8,923 |
| Dec 23, 2025 | 147.00 | 147.00 | 143.10 | 144.70 | 144.70 | 0.14% | 7,713 |
| Dec 22, 2025 | 147.50 | 147.50 | 144.00 | 144.50 | 144.50 | 0.70% | 5,036 |
| Dec 21, 2025 | 147.80 | 149.40 | 142.60 | 143.50 | 143.50 | -0.69% | 8,427 |
| Dec 18, 2025 | 144.50 | 157.90 | 142.00 | 144.50 | 144.50 | -3.28% | 12,007 |
| Dec 17, 2025 | 149.40 | 154.70 | 149.00 | 149.40 | 149.40 | -0.99% | 3,906 |
| Dec 15, 2025 | 154.50 | 154.50 | 149.90 | 150.90 | 150.90 | -0.98% | 7,400 |
| Dec 14, 2025 | 156.00 | 156.00 | 151.10 | 152.40 | 152.40 | -0.33% | 19,139 |
| Dec 11, 2025 | 161.00 | 161.00 | 151.60 | 152.90 | 152.90 | -0.33% | 8,916 |
| Dec 10, 2025 | 154.50 | 157.00 | 152.00 | 153.40 | 153.40 | 1.46% | 12,468 |
| Dec 9, 2025 | 152.30 | 153.50 | 148.90 | 151.20 | 151.20 | 0.33% | 14,789 |
| Dec 8, 2025 | 151.50 | 153.30 | 148.10 | 150.70 | 150.70 | 0.33% | 11,402 |
| Dec 7, 2025 | 151.40 | 151.50 | 150.00 | 150.20 | 150.20 | 0.74% | 1,394 |
| 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 |