Runner Automobiles PLC (DSE:RUNNERAUTO)
Bangladesh
· Delayed Price · Currency is BDT 29.70
-2.10 (-6.60%)
At close: Mar 8, 2026
Runner Automobiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 8, 2026 | 31.50 | 31.50 | 29.20 | 29.70 | 29.70 | -6.60% | 189,834 |
| Mar 5, 2026 | 31.80 | 32.20 | 31.40 | 31.80 | 31.80 | -0.62% | 74,561 |
| Mar 4, 2026 | 31.10 | 32.50 | 31.10 | 32.00 | 32.00 | 2.24% | 200,044 |
| Mar 3, 2026 | 33.00 | 33.00 | 31.10 | 31.30 | 31.30 | -4.28% | 231,396 |
| Mar 2, 2026 | 32.90 | 33.20 | 32.50 | 32.70 | 32.70 | 0.93% | 186,603 |
| Mar 1, 2026 | 30.90 | 32.90 | 30.80 | 32.40 | 32.40 | -4.71% | 309,757 |
| Feb 26, 2026 | 34.40 | 34.40 | 33.70 | 34.00 | 34.00 | 0.29% | 257,701 |
| Feb 25, 2026 | 34.20 | 34.20 | 33.60 | 33.90 | 33.90 | -0.59% | 144,989 |
| Feb 24, 2026 | 34.90 | 34.90 | 34.00 | 34.10 | 34.10 | -1.45% | 234,733 |
| Feb 23, 2026 | 33.80 | 34.70 | 33.80 | 34.60 | 34.60 | 2.67% | 304,421 |
| Feb 22, 2026 | 32.40 | 33.90 | 32.40 | 33.70 | 33.70 | 1.20% | 164,433 |
| Feb 19, 2026 | 33.70 | 34.40 | 33.10 | 33.30 | 33.30 | -1.48% | 204,849 |
| Feb 18, 2026 | 33.80 | 34.70 | 33.00 | 33.80 | 33.80 | -1.17% | 474,887 |
| Feb 17, 2026 | 34.20 | 35.70 | 34.00 | 34.20 | 34.20 | -3.12% | 586,965 |
| Feb 16, 2026 | 35.10 | 35.80 | 34.40 | 35.30 | 35.30 | 1.73% | 801,506 |
| Feb 15, 2026 | 33.90 | 34.90 | 33.10 | 34.70 | 34.70 | 4.20% | 900,688 |
| Feb 10, 2026 | 32.50 | 33.50 | 32.50 | 33.30 | 33.30 | 3.10% | 524,558 |
| Feb 9, 2026 | 32.30 | 32.50 | 31.60 | 32.30 | 32.30 | 1.57% | 312,170 |
| Feb 8, 2026 | 32.10 | 32.30 | 31.60 | 31.80 | 31.80 | -1.55% | 245,882 |
| Feb 5, 2026 | 32.30 | 33.40 | 32.10 | 32.30 | 32.30 | -2.12% | 284,229 |
| Feb 3, 2026 | 32.10 | 33.20 | 32.10 | 33.00 | 33.00 | 3.13% | 596,500 |
| Feb 2, 2026 | 32.40 | 32.60 | 31.80 | 32.00 | 32.00 | - | 316,655 |
| Feb 1, 2026 | 32.30 | 32.50 | 31.50 | 32.00 | 32.00 | -1.23% | 624,465 |
| Jan 29, 2026 | 33.50 | 33.90 | 32.30 | 32.40 | 32.40 | -3.57% | 737,254 |
| Jan 28, 2026 | 35.50 | 35.50 | 33.50 | 33.60 | 33.60 | -6.15% | 919,002 |
| Jan 27, 2026 | 35.80 | 36.80 | 35.50 | 35.80 | 35.80 | 0.85% | 769,492 |
| Jan 26, 2026 | 36.00 | 36.00 | 35.40 | 35.50 | 35.50 | -0.28% | 137,503 |
| Jan 25, 2026 | 36.40 | 36.60 | 35.40 | 35.60 | 35.60 | -2.20% | 207,988 |
| Jan 22, 2026 | 36.40 | 37.70 | 36.20 | 36.40 | 36.40 | -2.41% | 464,075 |
| Jan 21, 2026 | 37.30 | 37.60 | 36.40 | 37.30 | 37.30 | 1.08% | 375,086 |
| Jan 20, 2026 | 37.70 | 37.80 | 36.80 | 36.90 | 36.90 | -1.60% | 606,322 |
| Jan 19, 2026 | 37.30 | 37.80 | 37.10 | 37.50 | 37.50 | 1.63% | 316,688 |
| Jan 18, 2026 | 36.40 | 37.10 | 36.20 | 36.90 | 36.90 | 1.93% | 293,058 |
| Jan 15, 2026 | 36.80 | 36.80 | 36.20 | 36.20 | 36.20 | -0.82% | 206,030 |
| Jan 14, 2026 | 35.90 | 37.10 | 35.90 | 36.50 | 36.50 | -0.82% | 198,161 |
| Jan 13, 2026 | 36.80 | 37.20 | 36.60 | 36.80 | 36.80 | 0.82% | 145,329 |
| Jan 12, 2026 | 36.50 | 37.20 | 36.20 | 36.50 | 36.50 | -0.82% | 286,401 |
| Jan 11, 2026 | 37.60 | 38.00 | 36.60 | 36.80 | 36.80 | -2.39% | 393,883 |
| Jan 8, 2026 | 37.70 | 38.60 | 37.60 | 37.70 | 37.70 | -1.31% | 464,981 |
| Jan 7, 2026 | 38.00 | 39.20 | 38.00 | 38.20 | 38.20 | - | 468,198 |
| Jan 6, 2026 | 38.40 | 39.20 | 37.80 | 38.20 | 38.20 | 0.79% | 624,505 |
| Jan 5, 2026 | 39.60 | 39.60 | 37.60 | 37.90 | 37.90 | -3.07% | 612,468 |
| Jan 4, 2026 | 37.50 | 39.90 | 37.50 | 39.10 | 39.10 | 3.44% | 1,379,579 |
| Jan 1, 2026 | 37.00 | 38.50 | 36.90 | 37.80 | 37.80 | 3.00% | 764,765 |
| Dec 30, 2025 | 35.40 | 37.00 | 35.30 | 36.70 | 36.70 | 3.67% | 637,514 |
| Dec 29, 2025 | 35.30 | 35.70 | 35.00 | 35.40 | 35.40 | 0.28% | 197,953 |
| Dec 28, 2025 | 36.20 | 36.70 | 35.20 | 35.30 | 35.30 | -1.67% | 235,265 |
| Dec 24, 2025 | 34.90 | 36.40 | 34.50 | 35.90 | 35.90 | 2.87% | 401,291 |
| Dec 23, 2025 | 35.80 | 36.10 | 34.60 | 34.90 | 34.90 | -2.24% | 470,929 |
| Dec 22, 2025 | 35.80 | 36.50 | 35.40 | 35.70 | 35.70 | 0.28% | 479,794 |
| Dec 21, 2025 | 33.50 | 36.00 | 33.00 | 35.60 | 35.60 | 5.33% | 654,134 |
| Dec 18, 2025 | 33.80 | 35.30 | 33.70 | 33.80 | 33.80 | -3.43% | 509,255 |
| Dec 17, 2025 | 36.70 | 36.70 | 34.80 | 35.00 | 35.00 | -3.31% | 357,405 |
| Dec 15, 2025 | 37.30 | 37.50 | 35.90 | 36.20 | 36.20 | -2.43% | 531,040 |
| Dec 14, 2025 | 38.40 | 38.70 | 36.70 | 37.10 | 37.10 | -2.11% | 524,984 |
| Dec 11, 2025 | 37.40 | 38.30 | 37.00 | 37.90 | 37.90 | 1.34% | 667,273 |
| Dec 10, 2025 | 38.90 | 39.10 | 37.10 | 37.40 | 37.40 | -3.36% | 878,903 |
| Dec 9, 2025 | 38.20 | 39.00 | 38.10 | 38.70 | 38.70 | 2.11% | 835,560 |
| Dec 8, 2025 | 37.90 | 38.50 | 36.70 | 37.90 | 37.90 | 4.41% | 782,596 |
| Dec 7, 2025 | 37.30 | 37.80 | 36.00 | 36.30 | 36.30 | -2.42% | 750,756 |
| Dec 4, 2025 | 37.20 | 38.60 | 36.50 | 37.20 | 37.20 | -3.38% | 841,832 |
| Dec 3, 2025 | 41.00 | 41.10 | 38.00 | 38.50 | 38.50 | -5.64% | 1,208,295 |
| Dec 2, 2025 | 38.80 | 41.30 | 37.40 | 40.80 | 40.80 | 6.53% | 1,558,432 |
| Dec 1, 2025 | 39.50 | 40.00 | 37.70 | 38.30 | 38.30 | -3.53% | 968,888 |
| Nov 30, 2025 | 42.50 | 42.80 | 39.40 | 39.70 | 39.70 | -5.92% | 1,962,529 |
| Nov 27, 2025 | 42.20 | 43.30 | 41.70 | 42.20 | 42.20 | -2.31% | 1,024,079 |
| Nov 26, 2025 | 46.00 | 46.00 | 42.80 | 43.20 | 43.20 | -2.26% | 2,864,519 |
| Nov 24, 2025 | 44.20 | 44.80 | 43.10 | 44.20 | 43.20 | - | 2,872,488 |
| Nov 23, 2025 | 40.20 | 45.00 | 39.90 | 44.20 | 43.20 | 7.28% | 2,190,893 |
| Nov 20, 2025 | 43.70 | 43.70 | 40.80 | 41.20 | 40.27 | -3.29% | 1,847,910 |
| Nov 19, 2025 | 39.00 | 42.60 | 37.90 | 42.60 | 41.64 | 9.79% | 2,111,193 |
| Nov 18, 2025 | 38.50 | 40.30 | 37.70 | 38.80 | 37.92 | 1.04% | 1,784,759 |
| Nov 17, 2025 | 40.60 | 41.40 | 37.50 | 38.40 | 37.53 | -4.00% | 2,430,624 |
| Nov 16, 2025 | 37.50 | 40.00 | 35.00 | 40.00 | 39.10 | 9.89% | 1,334,577 |
| Nov 13, 2025 | 39.00 | 39.00 | 36.00 | 36.40 | 35.58 | -4.96% | 1,586,183 |
| Nov 12, 2025 | 42.10 | 42.50 | 38.10 | 38.30 | 37.43 | -8.59% | 1,532,623 |
| Nov 11, 2025 | 38.70 | 42.20 | 38.10 | 41.90 | 40.95 | 8.83% | 2,260,987 |
| Nov 10, 2025 | 35.60 | 39.10 | 35.00 | 38.50 | 37.63 | 8.15% | 1,718,940 |
| Nov 9, 2025 | 34.70 | 37.50 | 34.70 | 35.60 | 34.79 | 4.09% | 2,076,032 |
| Nov 6, 2025 | 32.60 | 34.50 | 32.10 | 34.20 | 33.43 | 4.91% | 977,024 |
| Nov 5, 2025 | 32.20 | 33.50 | 31.80 | 32.60 | 31.86 | 2.19% | 528,055 |
| Nov 4, 2025 | 31.20 | 32.30 | 31.20 | 31.90 | 31.18 | 1.92% | 312,100 |
| Nov 3, 2025 | 32.00 | 32.20 | 30.70 | 31.30 | 30.59 | -1.57% | 299,615 |
| Nov 2, 2025 | 33.20 | 33.40 | 31.60 | 31.80 | 31.08 | -3.64% | 350,953 |
| Oct 30, 2025 | 31.60 | 33.40 | 31.30 | 33.00 | 32.25 | 4.43% | 699,856 |
| Oct 29, 2025 | 30.10 | 31.80 | 30.00 | 31.60 | 30.89 | 4.98% | 413,186 |
| Oct 28, 2025 | 29.80 | 31.00 | 29.80 | 30.10 | 29.42 | 3.08% | 470,050 |
| Oct 27, 2025 | 29.90 | 30.30 | 29.00 | 29.20 | 28.54 | -1.35% | 395,251 |
| Oct 26, 2025 | 29.50 | 29.70 | 28.90 | 29.60 | 28.93 | 1.37% | 42,627 |
| Oct 23, 2025 | 28.70 | 29.30 | 28.30 | 29.20 | 28.54 | 1.74% | 28,593 |
| Oct 22, 2025 | 28.40 | 28.80 | 28.40 | 28.70 | 28.05 | 1.41% | 18,252 |
| Oct 21, 2025 | 28.70 | 28.80 | 28.20 | 28.30 | 27.66 | -0.35% | 48,861 |
| Oct 20, 2025 | 28.00 | 28.70 | 27.90 | 28.40 | 27.76 | 1.07% | 28,341 |
| Oct 19, 2025 | 28.30 | 28.50 | 28.00 | 28.10 | 27.46 | -0.71% | 24,730 |
| Oct 16, 2025 | 28.80 | 28.80 | 28.00 | 28.30 | 27.66 | 0.71% | 21,634 |
| Oct 15, 2025 | 28.50 | 28.80 | 28.00 | 28.10 | 27.46 | -1.40% | 45,287 |
| Oct 14, 2025 | 29.00 | 29.40 | 28.40 | 28.50 | 27.86 | -1.38% | 48,063 |
| Oct 13, 2025 | 28.60 | 29.10 | 28.60 | 28.90 | 28.25 | 1.05% | 42,984 |
| Oct 12, 2025 | 29.30 | 29.70 | 28.50 | 28.60 | 27.95 | -2.39% | 59,719 |
| Oct 9, 2025 | 29.80 | 30.20 | 29.20 | 29.30 | 28.64 | -1.68% | 27,401 |