Renata PLC (DSE:RENATA)
Bangladesh
· Delayed Price · Currency is BDT 429.20
-3.90 (-0.90%)
At close: Mar 5, 2026
Renata Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 429.20 | 435.80 | 428.70 | 429.20 | 429.20 | -0.90% | 26,301 |
| Mar 4, 2026 | 433.10 | 434.90 | 424.50 | 433.10 | 433.10 | 0.65% | 43,129 |
| Mar 3, 2026 | 430.30 | 449.10 | 429.90 | 430.30 | 430.30 | -4.08% | 67,130 |
| Mar 2, 2026 | 445.00 | 458.40 | 445.00 | 448.60 | 448.60 | 0.90% | 22,627 |
| Mar 1, 2026 | 450.00 | 450.00 | 444.00 | 444.60 | 444.60 | -2.07% | 33,438 |
| Feb 26, 2026 | 454.00 | 460.30 | 451.00 | 454.00 | 454.00 | -0.90% | 36,477 |
| Feb 25, 2026 | 460.00 | 461.50 | 457.50 | 458.10 | 458.10 | -0.54% | 17,850 |
| Feb 24, 2026 | 463.50 | 463.50 | 460.00 | 460.60 | 460.60 | -0.63% | 53,183 |
| Feb 23, 2026 | 463.50 | 464.80 | 457.60 | 463.50 | 463.50 | 1.29% | 28,043 |
| Feb 22, 2026 | 459.20 | 460.00 | 452.00 | 457.60 | 457.60 | -0.85% | 27,055 |
| Feb 19, 2026 | 461.50 | 466.30 | 459.60 | 461.50 | 461.50 | -1.03% | 33,218 |
| Feb 18, 2026 | 466.30 | 475.70 | 466.00 | 466.30 | 466.30 | -1.52% | 53,924 |
| Feb 17, 2026 | 473.50 | 480.00 | 471.80 | 473.50 | 473.50 | -0.84% | 46,016 |
| Feb 16, 2026 | 488.00 | 488.00 | 475.10 | 477.50 | 477.50 | -1.99% | 71,812 |
| Feb 15, 2026 | 474.00 | 488.00 | 474.00 | 487.20 | 487.20 | 3.51% | 77,358 |
| Feb 10, 2026 | 458.70 | 472.50 | 457.50 | 470.70 | 470.70 | 2.91% | 75,995 |
| Feb 9, 2026 | 457.40 | 459.00 | 442.90 | 457.40 | 457.40 | 3.39% | 51,982 |
| Feb 8, 2026 | 460.00 | 460.00 | 440.30 | 442.40 | 442.40 | -0.81% | 38,481 |
| Feb 5, 2026 | 446.00 | 462.00 | 445.00 | 446.00 | 446.00 | -3.21% | 101,858 |
| Feb 3, 2026 | 447.00 | 478.70 | 447.00 | 460.80 | 460.80 | 3.30% | 144,490 |
| Feb 2, 2026 | 446.10 | 449.00 | 424.00 | 446.10 | 446.10 | 3.38% | 73,206 |
| Feb 1, 2026 | 420.00 | 439.60 | 420.00 | 431.50 | 431.50 | 2.42% | 111,571 |
| Jan 29, 2026 | 421.30 | 421.90 | 418.10 | 421.30 | 421.30 | 0.55% | 41,084 |
| Jan 28, 2026 | 412.80 | 419.20 | 412.80 | 419.00 | 419.00 | 1.01% | 56,181 |
| Jan 27, 2026 | 414.80 | 415.30 | 408.00 | 414.80 | 414.80 | 1.82% | 49,062 |
| Jan 26, 2026 | 407.40 | 408.90 | 405.10 | 407.40 | 407.40 | - | 9,489 |
| Jan 25, 2026 | 411.00 | 412.00 | 407.10 | 407.40 | 407.40 | -0.92% | 14,849 |
| Jan 22, 2026 | 411.20 | 415.00 | 411.00 | 411.20 | 411.20 | -0.60% | 30,955 |
| Jan 21, 2026 | 413.70 | 417.00 | 410.20 | 413.70 | 413.70 | 0.10% | 30,707 |
| Jan 20, 2026 | 401.00 | 414.10 | 400.60 | 413.30 | 413.30 | 2.68% | 81,297 |
| Jan 19, 2026 | 394.10 | 403.80 | 394.10 | 402.50 | 402.50 | 2.13% | 33,997 |
| Jan 18, 2026 | 389.00 | 398.00 | 387.20 | 394.10 | 394.10 | 1.16% | 57,883 |
| Jan 15, 2026 | 389.60 | 390.60 | 387.80 | 389.60 | 389.60 | 0.13% | 39,478 |
| Jan 14, 2026 | 389.10 | 389.80 | 384.00 | 389.10 | 389.10 | 1.43% | 52,129 |
| Jan 13, 2026 | 388.00 | 388.00 | 383.00 | 383.60 | 383.60 | 0.10% | 12,389 |
| Jan 12, 2026 | 383.20 | 384.90 | 382.00 | 383.20 | 383.20 | -0.03% | 15,970 |
| Jan 11, 2026 | 385.00 | 388.90 | 382.30 | 383.30 | 383.30 | -0.10% | 19,278 |
| Jan 8, 2026 | 383.70 | 389.90 | 381.80 | 383.70 | 383.70 | -0.47% | 36,858 |
| Jan 7, 2026 | 385.50 | 391.80 | 385.00 | 385.50 | 385.50 | -0.39% | 21,067 |
| Jan 6, 2026 | 387.00 | 393.00 | 386.30 | 387.00 | 387.00 | -0.87% | 20,777 |
| Jan 5, 2026 | 390.40 | 395.10 | 389.80 | 390.40 | 390.40 | -0.28% | 14,261 |
| Jan 4, 2026 | 399.70 | 399.70 | 390.00 | 391.50 | 391.50 | -0.25% | 28,076 |
| Jan 1, 2026 | 392.00 | 394.70 | 392.00 | 392.50 | 392.50 | 0.18% | 7,562 |
| Dec 30, 2025 | 391.80 | 395.50 | 388.90 | 391.80 | 391.80 | 0.10% | 58,268 |
| Dec 29, 2025 | 390.20 | 395.00 | 390.00 | 391.40 | 391.40 | 0.31% | 4,961 |
| Dec 28, 2025 | 405.30 | 405.30 | 389.60 | 390.20 | 390.20 | -1.09% | 14,128 |
| Dec 24, 2025 | 395.00 | 395.00 | 393.90 | 394.50 | 394.50 | -0.05% | 7,477 |
| Dec 23, 2025 | 394.70 | 399.70 | 394.50 | 394.70 | 394.70 | -0.30% | 11,475 |
| Dec 22, 2025 | 395.90 | 402.00 | 393.80 | 395.90 | 395.90 | 0.08% | 16,771 |
| Dec 21, 2025 | 396.00 | 397.00 | 393.00 | 395.60 | 395.60 | -0.50% | 14,899 |
| Dec 18, 2025 | 397.60 | 400.00 | 394.90 | 397.60 | 397.60 | -0.53% | 14,319 |
| Dec 17, 2025 | 399.70 | 403.00 | 398.00 | 399.70 | 399.70 | 0.03% | 18,988 |
| Dec 15, 2025 | 399.60 | 403.90 | 398.30 | 399.60 | 399.60 | -0.65% | 18,942 |
| Dec 14, 2025 | 404.00 | 405.00 | 400.70 | 402.20 | 402.20 | -0.20% | 5,763 |
| Dec 11, 2025 | 403.00 | 404.70 | 398.00 | 403.00 | 403.00 | 0.83% | 21,607 |
| Dec 10, 2025 | 399.70 | 404.00 | 399.20 | 399.70 | 399.70 | -0.10% | 9,592 |
| Dec 9, 2025 | 395.00 | 401.80 | 395.00 | 400.10 | 400.10 | 1.24% | 13,145 |
| Dec 8, 2025 | 395.20 | 399.80 | 394.80 | 395.20 | 395.20 | -0.03% | 14,086 |
| Dec 7, 2025 | 399.00 | 399.00 | 395.10 | 395.30 | 395.30 | -0.03% | 5,246 |
| 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 |