Rangpur Foundry Limited (DSE:RANFOUNDRY)
Bangladesh
· Delayed Price · Currency is BDT 155.70
-1.50 (-0.95%)
At close: Apr 28, 2026
Rangpur Foundry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 155.70 | 160.70 | 155.10 | 155.70 | 155.70 | -0.95% | 43,400 |
| Apr 27, 2026 | 157.20 | 165.00 | 156.00 | 157.20 | 157.20 | -2.36% | 131,910 |
| Apr 26, 2026 | 155.40 | 169.80 | 155.40 | 161.00 | 161.00 | 3.47% | 132,999 |
| Apr 23, 2026 | 153.00 | 155.80 | 153.00 | 155.60 | 155.60 | 2.50% | 75,444 |
| Apr 22, 2026 | 153.70 | 153.70 | 150.30 | 151.80 | 151.80 | 2.02% | 51,385 |
| Apr 21, 2026 | 154.80 | 154.80 | 147.00 | 148.80 | 148.80 | - | 50,826 |
| Apr 20, 2026 | 153.40 | 153.40 | 148.00 | 148.80 | 148.80 | -0.93% | 14,464 |
| Apr 19, 2026 | 150.20 | 154.30 | 150.00 | 150.20 | 150.20 | -0.66% | 20,533 |
| Apr 16, 2026 | 152.50 | 156.80 | 149.70 | 151.20 | 151.20 | -1.11% | 39,345 |
| Apr 15, 2026 | 152.90 | 154.40 | 152.30 | 152.90 | 152.90 | 0.46% | 34,570 |
| Apr 13, 2026 | 157.20 | 159.00 | 151.50 | 152.20 | 152.20 | -3.06% | 49,901 |
| Apr 12, 2026 | 156.20 | 159.50 | 152.70 | 157.00 | 157.00 | -0.38% | 113,352 |
| Apr 9, 2026 | 157.60 | 164.00 | 157.00 | 157.60 | 157.60 | -1.13% | 66,955 |
| Apr 8, 2026 | 158.40 | 163.40 | 150.00 | 159.40 | 159.40 | 1.85% | 52,852 |
| Apr 7, 2026 | 157.00 | 160.80 | 154.70 | 156.50 | 156.50 | -2.00% | 172,715 |
| Apr 6, 2026 | 156.40 | 162.00 | 154.80 | 159.70 | 159.70 | 0.88% | 16,174 |
| Apr 5, 2026 | 148.90 | 162.50 | 146.00 | 158.30 | 158.30 | 7.03% | 336,135 |
| Apr 2, 2026 | 147.90 | 150.40 | 147.50 | 147.90 | 147.90 | -0.74% | 7,643 |
| Apr 1, 2026 | 149.80 | 149.90 | 147.50 | 149.00 | 149.00 | 0.54% | 10,421 |
| Mar 31, 2026 | 147.00 | 150.50 | 145.00 | 148.20 | 148.20 | 0.75% | 3,208 |
| Mar 30, 2026 | 151.00 | 151.20 | 145.00 | 147.10 | 147.10 | -0.54% | 18,008 |
| Mar 29, 2026 | 150.50 | 151.90 | 146.70 | 147.90 | 147.90 | -1.66% | 16,454 |
| Mar 25, 2026 | 150.40 | 151.50 | 149.10 | 150.40 | 150.40 | 0.74% | 10,134 |
| Mar 24, 2026 | 151.90 | 151.90 | 147.80 | 149.30 | 149.30 | 1.36% | 14,633 |
| Mar 16, 2026 | 147.20 | 149.20 | 145.50 | 147.30 | 147.30 | -0.07% | 5,867 |
| Mar 15, 2026 | 146.80 | 151.00 | 146.00 | 147.40 | 147.40 | 0.41% | 4,000 |
| Mar 12, 2026 | 146.80 | 147.50 | 144.90 | 146.80 | 146.80 | 1.59% | 6,858 |
| Mar 11, 2026 | 143.40 | 146.40 | 142.20 | 144.50 | 144.50 | 1.12% | 9,178 |
| Mar 10, 2026 | 143.70 | 145.90 | 140.70 | 142.90 | 142.90 | 0.21% | 6,807 |
| Mar 9, 2026 | 142.00 | 143.00 | 136.90 | 142.60 | 142.60 | 3.94% | 16,565 |
| 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 |