Renata PLC (DSE:RENATA)
Bangladesh
· Delayed Price · Currency is BDT 395.40
-3.00 (-0.75%)
At close: Dec 4, 2025
Renata Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 402.00 | 402.00 | 394.00 | 395.40 | 395.40 | -0.75% | 11,928 |
| Dec 3, 2025 | 400.60 | 404.00 | 397.90 | 398.40 | 398.40 | -0.55% | 13,417 |
| Dec 2, 2025 | 400.60 | 405.00 | 397.10 | 400.60 | 400.60 | 0.43% | 16,074 |
| Dec 1, 2025 | 406.00 | 406.50 | 398.30 | 398.90 | 398.90 | -1.80% | 21,852 |
| Nov 30, 2025 | 413.90 | 413.90 | 405.50 | 406.20 | 406.20 | -0.83% | 11,461 |
| Nov 27, 2025 | 409.60 | 413.70 | 407.90 | 409.60 | 409.60 | -0.27% | 15,408 |
| Nov 26, 2025 | 415.00 | 418.00 | 409.20 | 410.70 | 410.70 | -0.85% | 21,062 |
| Nov 25, 2025 | 397.30 | 419.00 | 397.30 | 414.20 | 414.20 | 4.52% | 92,915 |
| Nov 24, 2025 | 390.00 | 400.00 | 388.10 | 396.30 | 396.30 | 2.77% | 43,520 |
| Nov 23, 2025 | 387.90 | 390.00 | 384.00 | 385.60 | 385.60 | -0.59% | 20,915 |
| Nov 20, 2025 | 387.90 | 395.00 | 387.00 | 387.90 | 387.90 | -0.59% | 12,929 |
| Nov 19, 2025 | 390.10 | 397.80 | 389.40 | 390.20 | 390.20 | 0.05% | 11,330 |
| Nov 18, 2025 | 382.10 | 400.00 | 382.10 | 390.00 | 390.00 | 1.17% | 29,664 |
| Nov 16, 2025 | 377.10 | 388.80 | 374.90 | 385.50 | 380.00 | 1.82% | 23,699 |
| Nov 13, 2025 | 395.00 | 395.00 | 377.20 | 378.60 | 373.20 | -2.95% | 26,625 |
| Nov 12, 2025 | 395.00 | 398.40 | 388.90 | 390.10 | 384.53 | -0.18% | 22,904 |
| Nov 11, 2025 | 395.00 | 395.00 | 384.90 | 390.80 | 385.22 | 1.59% | 11,886 |
| Nov 10, 2025 | 407.00 | 407.00 | 372.00 | 384.70 | 379.21 | -5.46% | 88,528 |
| Nov 9, 2025 | 424.80 | 424.80 | 405.00 | 406.90 | 401.09 | -3.10% | 17,126 |
| Nov 6, 2025 | 421.20 | 423.00 | 418.20 | 419.90 | 413.91 | -0.31% | 13,225 |
| Nov 5, 2025 | 428.00 | 428.00 | 420.70 | 421.20 | 415.19 | -0.68% | 10,428 |
| Nov 4, 2025 | 432.20 | 436.90 | 422.00 | 424.10 | 418.05 | -1.78% | 17,703 |
| Nov 3, 2025 | 438.00 | 442.40 | 430.20 | 431.80 | 425.64 | -1.28% | 21,451 |
| Nov 2, 2025 | 438.00 | 442.90 | 436.10 | 437.40 | 431.16 | 0.05% | 11,205 |
| Oct 30, 2025 | 439.90 | 439.90 | 436.60 | 437.20 | 430.96 | 0.07% | 9,046 |
| Oct 29, 2025 | 435.00 | 439.70 | 435.00 | 436.90 | 430.67 | -0.05% | 13,537 |
| Oct 28, 2025 | 434.90 | 450.00 | 427.00 | 437.10 | 430.86 | -2.54% | 45,064 |
| Oct 27, 2025 | 451.50 | 453.90 | 448.10 | 448.50 | 442.10 | -0.82% | 14,918 |
| Oct 26, 2025 | 454.10 | 454.10 | 451.00 | 452.20 | 445.75 | -0.42% | 10,867 |
| Oct 23, 2025 | 453.70 | 454.90 | 452.10 | 454.10 | 447.62 | 0.73% | 10,567 |
| Oct 22, 2025 | 452.00 | 454.90 | 450.00 | 450.80 | 444.37 | -0.46% | 8,336 |
| Oct 21, 2025 | 454.40 | 458.00 | 451.90 | 452.90 | 446.44 | 0.42% | 16,452 |
| Oct 20, 2025 | 450.00 | 451.80 | 446.00 | 451.00 | 444.57 | 0.27% | 17,940 |
| Oct 19, 2025 | 449.00 | 451.90 | 448.00 | 449.80 | 443.38 | 0.09% | 19,289 |
| Oct 16, 2025 | 454.10 | 458.00 | 448.10 | 449.40 | 442.99 | -0.93% | 19,183 |
| Oct 15, 2025 | 464.00 | 464.00 | 453.00 | 453.60 | 447.13 | -2.43% | 25,251 |
| Oct 14, 2025 | 468.00 | 471.00 | 462.50 | 464.90 | 458.27 | -0.85% | 23,340 |
| Oct 13, 2025 | 475.00 | 475.00 | 467.30 | 468.90 | 462.21 | 0.26% | 7,072 |
| Oct 12, 2025 | 471.70 | 471.80 | 467.10 | 467.70 | 461.03 | -0.81% | 18,641 |
| Oct 9, 2025 | 474.50 | 478.00 | 470.30 | 471.50 | 464.77 | -0.63% | 24,035 |
| Oct 8, 2025 | 477.80 | 477.80 | 474.00 | 474.50 | 467.73 | -0.15% | 17,925 |
| Oct 7, 2025 | 479.90 | 481.90 | 474.20 | 475.20 | 468.42 | -0.65% | 38,823 |
| Oct 6, 2025 | 484.40 | 484.40 | 478.00 | 478.30 | 471.48 | -0.87% | 35,806 |
| Oct 5, 2025 | 480.40 | 485.00 | 480.40 | 482.50 | 475.62 | 0.44% | 22,328 |
| Sep 30, 2025 | 481.90 | 484.80 | 478.70 | 480.40 | 473.55 | 0.10% | 23,703 |
| Sep 29, 2025 | 480.60 | 483.40 | 479.50 | 479.90 | 473.05 | -0.15% | 33,802 |
| Sep 28, 2025 | 485.00 | 485.00 | 480.00 | 480.60 | 473.74 | -0.83% | 19,682 |
| Sep 25, 2025 | 485.00 | 486.90 | 484.00 | 484.60 | 477.69 | 0.46% | 22,844 |
| Sep 24, 2025 | 485.00 | 485.80 | 480.50 | 482.40 | 475.52 | 0.33% | 22,163 |
| Sep 23, 2025 | 484.00 | 485.90 | 479.00 | 480.80 | 473.94 | -0.02% | 17,396 |
| Sep 22, 2025 | 486.00 | 489.90 | 480.00 | 480.90 | 474.04 | -1.03% | 25,029 |
| Sep 21, 2025 | 491.30 | 493.90 | 485.10 | 485.90 | 478.97 | -0.86% | 30,520 |
| Sep 18, 2025 | 493.00 | 494.70 | 489.60 | 490.10 | 483.11 | -0.75% | 27,432 |
| Sep 17, 2025 | 495.00 | 497.90 | 492.90 | 493.80 | 486.75 | 0.47% | 31,606 |
| Sep 16, 2025 | 491.00 | 497.00 | 490.00 | 491.50 | 484.49 | 0.10% | 27,694 |
| Sep 15, 2025 | 496.10 | 499.00 | 489.70 | 491.00 | 483.99 | -1.15% | 36,480 |
| Sep 14, 2025 | 504.00 | 504.90 | 495.10 | 496.70 | 489.61 | -0.74% | 43,926 |
| Sep 11, 2025 | 501.00 | 502.00 | 493.70 | 500.40 | 493.26 | 0.89% | 32,418 |
| Sep 10, 2025 | 499.00 | 505.90 | 495.20 | 496.00 | 488.92 | -0.68% | 58,781 |
| Sep 9, 2025 | 513.60 | 513.60 | 497.80 | 499.40 | 492.27 | -1.30% | 92,633 |
| Sep 8, 2025 | 505.10 | 521.70 | 505.10 | 506.00 | 498.78 | 0.34% | 96,560 |
| Sep 7, 2025 | 508.90 | 509.00 | 503.50 | 504.30 | 497.11 | -0.12% | 90,802 |
| Sep 4, 2025 | 515.00 | 515.00 | 503.20 | 504.90 | 497.70 | 0.18% | 95,624 |
| Sep 3, 2025 | 510.00 | 514.70 | 501.00 | 504.00 | 496.81 | 0.02% | 163,542 |
| Sep 2, 2025 | 510.20 | 515.00 | 501.10 | 503.90 | 496.71 | -1.18% | 88,598 |
| Sep 1, 2025 | 528.50 | 530.50 | 508.30 | 509.90 | 502.63 | -3.52% | 179,213 |
| Aug 31, 2025 | 521.00 | 547.00 | 521.00 | 528.50 | 520.96 | 2.40% | 228,224 |
| Aug 28, 2025 | 478.00 | 516.10 | 468.00 | 516.10 | 508.74 | 8.74% | 463,379 |
| Aug 27, 2025 | 477.00 | 477.00 | 473.10 | 474.60 | 467.83 | -0.04% | 48,130 |
| Aug 26, 2025 | 477.00 | 479.50 | 473.80 | 474.80 | 468.03 | -0.23% | 76,926 |
| Aug 25, 2025 | 485.10 | 485.10 | 474.00 | 475.90 | 469.11 | -0.54% | 123,414 |
| Aug 24, 2025 | 483.50 | 490.00 | 476.10 | 478.50 | 471.67 | -1.01% | 45,637 |
| Aug 21, 2025 | 493.70 | 493.70 | 477.00 | 483.40 | 476.50 | -2.07% | 81,634 |
| Aug 19, 2025 | 497.50 | 500.80 | 492.90 | 493.60 | 486.56 | -0.78% | 66,772 |
| Aug 18, 2025 | 498.00 | 504.20 | 496.20 | 497.50 | 490.40 | 0.30% | 57,819 |
| Aug 17, 2025 | 496.00 | 499.80 | 491.80 | 496.00 | 488.92 | 0.34% | 74,221 |
| Aug 14, 2025 | 494.50 | 496.20 | 490.20 | 494.30 | 487.25 | 0.82% | 42,247 |
| Aug 13, 2025 | 492.60 | 495.00 | 489.00 | 490.30 | 483.30 | -0.45% | 29,835 |
| Aug 12, 2025 | 497.00 | 499.80 | 491.20 | 492.50 | 485.47 | -0.38% | 36,341 |
| Aug 11, 2025 | 497.00 | 498.40 | 493.20 | 494.40 | 487.35 | -0.08% | 38,199 |
| Aug 10, 2025 | 500.90 | 503.90 | 493.50 | 494.80 | 487.74 | -1.16% | 67,803 |
| Aug 7, 2025 | 506.00 | 506.30 | 500.00 | 500.60 | 493.46 | -1.03% | 59,356 |
| Aug 6, 2025 | 512.10 | 514.00 | 504.90 | 505.80 | 498.58 | -0.96% | 119,383 |
| Aug 4, 2025 | 514.00 | 514.00 | 510.40 | 510.70 | 503.41 | -0.23% | 74,779 |
| Aug 3, 2025 | 513.00 | 517.80 | 510.00 | 511.90 | 504.60 | 0.20% | 149,275 |
| Jul 31, 2025 | 520.00 | 520.00 | 509.90 | 510.90 | 503.61 | -0.23% | 126,783 |
| Jul 30, 2025 | 510.10 | 516.80 | 510.00 | 512.10 | 504.79 | 0.16% | 45,500 |
| Jul 29, 2025 | 515.00 | 520.00 | 510.60 | 511.30 | 504.01 | -1.05% | 82,029 |
| Jul 28, 2025 | 529.90 | 529.90 | 515.00 | 516.70 | 509.33 | -1.88% | 82,641 |
| Jul 27, 2025 | 534.00 | 541.50 | 524.00 | 526.60 | 519.09 | -0.70% | 84,782 |
| Jul 24, 2025 | 528.00 | 548.00 | 526.30 | 530.30 | 522.73 | 0.57% | 189,473 |
| Jul 23, 2025 | 529.00 | 533.00 | 523.10 | 527.30 | 519.78 | 0.32% | 163,677 |
| Jul 22, 2025 | 515.20 | 530.00 | 509.00 | 525.60 | 518.10 | 1.78% | 152,461 |
| Jul 21, 2025 | 517.00 | 524.30 | 513.00 | 516.40 | 509.03 | -0.10% | 122,422 |
| Jul 20, 2025 | 494.00 | 535.00 | 494.00 | 516.90 | 509.53 | 4.64% | 398,334 |
| Jul 17, 2025 | 492.00 | 498.00 | 491.40 | 494.00 | 486.95 | 0.78% | 148,096 |
| Jul 16, 2025 | 491.90 | 492.80 | 488.70 | 490.20 | 483.21 | 0.39% | 58,727 |
| Jul 15, 2025 | 490.00 | 492.90 | 487.50 | 488.30 | 481.33 | -0.33% | 30,910 |
| Jul 14, 2025 | 489.00 | 492.90 | 486.00 | 489.90 | 482.91 | 0.25% | 33,016 |
| Jul 13, 2025 | 489.00 | 491.50 | 474.00 | 488.70 | 481.73 | - | 32,957 |