Rupali Bank PLC. (DSE:RUPALIBANK)
Bangladesh
· Delayed Price · Currency is BDT 16.70
-0.40 (-2.34%)
At close: Dec 4, 2025
Rupali Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 16.70 | 17.20 | 16.60 | 16.70 | 16.70 | -2.34% | 158,934 |
| Dec 3, 2025 | 17.10 | 17.60 | 17.00 | 17.10 | 17.10 | -1.16% | 109,163 |
| Dec 2, 2025 | 17.30 | 17.60 | 17.20 | 17.30 | 17.30 | - | 89,871 |
| Dec 1, 2025 | 17.20 | 17.80 | 17.20 | 17.30 | 17.30 | -1.70% | 40,915 |
| Nov 30, 2025 | 17.90 | 18.10 | 17.50 | 17.60 | 17.60 | -2.22% | 101,661 |
| Nov 27, 2025 | 18.00 | 18.20 | 17.70 | 18.00 | 18.00 | - | 57,535 |
| Nov 26, 2025 | 18.10 | 18.40 | 17.90 | 18.00 | 18.00 | -1.10% | 208,703 |
| Nov 25, 2025 | 18.80 | 18.80 | 18.10 | 18.20 | 18.20 | -1.62% | 187,897 |
| Nov 24, 2025 | 18.50 | 18.60 | 17.50 | 18.50 | 18.50 | 5.11% | 403,496 |
| Nov 23, 2025 | 17.10 | 17.70 | 17.00 | 17.60 | 17.60 | 1.15% | 98,553 |
| Nov 20, 2025 | 17.70 | 18.10 | 17.30 | 17.40 | 17.40 | -1.14% | 151,791 |
| Nov 19, 2025 | 17.20 | 17.70 | 17.00 | 17.60 | 17.60 | 2.33% | 107,027 |
| Nov 18, 2025 | 17.30 | 17.80 | 17.00 | 17.20 | 17.20 | 1.18% | 197,339 |
| Nov 17, 2025 | 17.00 | 17.50 | 16.10 | 17.00 | 17.00 | 4.29% | 163,668 |
| Nov 16, 2025 | 16.30 | 16.50 | 16.00 | 16.30 | 16.30 | 0.62% | 181,572 |
| Nov 13, 2025 | 17.00 | 17.00 | 16.00 | 16.20 | 16.20 | -2.99% | 237,161 |
| Nov 12, 2025 | 17.20 | 17.20 | 16.60 | 16.70 | 16.70 | -2.91% | 117,345 |
| Nov 11, 2025 | 16.50 | 17.40 | 16.50 | 17.20 | 17.20 | 3.61% | 264,805 |
| Nov 10, 2025 | 16.50 | 16.90 | 16.30 | 16.60 | 16.60 | - | 202,341 |
| Nov 9, 2025 | 16.90 | 16.90 | 16.50 | 16.60 | 16.60 | -0.60% | 188,944 |
| Nov 6, 2025 | 17.20 | 17.50 | 16.40 | 16.70 | 16.70 | -1.76% | 180,569 |
| Nov 5, 2025 | 17.40 | 17.40 | 16.50 | 17.00 | 17.00 | -1.16% | 178,295 |
| Nov 4, 2025 | 17.50 | 17.80 | 17.00 | 17.20 | 17.20 | -3.37% | 389,568 |
| Nov 3, 2025 | 17.80 | 18.20 | 17.50 | 17.80 | 17.80 | 2.30% | 286,970 |
| Nov 2, 2025 | 18.80 | 18.80 | 17.40 | 17.40 | 17.40 | -9.84% | 1,818,261 |
| Oct 30, 2025 | 19.50 | 19.50 | 19.20 | 19.30 | 19.30 | - | 167,046 |
| Oct 29, 2025 | 19.20 | 19.60 | 19.10 | 19.30 | 19.30 | 0.52% | 168,402 |
| Oct 28, 2025 | 19.20 | 19.40 | 19.00 | 19.20 | 19.20 | - | 180,105 |
| Oct 27, 2025 | 19.50 | 19.50 | 19.00 | 19.20 | 19.20 | -1.03% | 98,885 |
| Oct 26, 2025 | 20.10 | 20.20 | 19.20 | 19.40 | 19.40 | -3.48% | 344,079 |
| Oct 23, 2025 | 19.50 | 20.30 | 19.10 | 20.10 | 20.10 | 4.15% | 306,969 |
| Oct 22, 2025 | 19.10 | 19.50 | 18.90 | 19.30 | 19.30 | - | 110,973 |
| Oct 21, 2025 | 19.40 | 19.80 | 19.20 | 19.30 | 19.30 | -0.52% | 238,724 |
| Oct 20, 2025 | 19.20 | 19.60 | 19.00 | 19.40 | 19.40 | 1.57% | 156,504 |
| Oct 19, 2025 | 19.70 | 19.80 | 18.80 | 19.10 | 19.10 | -2.55% | 214,983 |
| Oct 16, 2025 | 19.90 | 20.00 | 19.30 | 19.60 | 19.60 | -1.01% | 138,166 |
| Oct 15, 2025 | 20.60 | 20.60 | 19.70 | 19.80 | 19.80 | -1.98% | 302,173 |
| Oct 14, 2025 | 20.60 | 21.00 | 20.10 | 20.20 | 20.20 | -1.94% | 223,199 |
| Oct 13, 2025 | 20.60 | 21.30 | 20.20 | 20.60 | 20.60 | 2.49% | 280,013 |
| Oct 12, 2025 | 21.10 | 21.10 | 20.00 | 20.10 | 20.10 | -3.83% | 442,410 |
| Oct 9, 2025 | 21.30 | 21.30 | 20.80 | 20.90 | 20.90 | -0.95% | 253,258 |
| Oct 8, 2025 | 21.70 | 21.80 | 21.00 | 21.10 | 21.10 | -0.94% | 398,718 |
| Oct 7, 2025 | 21.70 | 21.80 | 21.20 | 21.30 | 21.30 | -1.39% | 496,045 |
| Oct 6, 2025 | 22.40 | 22.40 | 21.50 | 21.60 | 21.60 | -3.14% | 665,071 |
| Oct 5, 2025 | 22.20 | 22.60 | 22.20 | 22.30 | 22.30 | 0.90% | 555,517 |
| Sep 30, 2025 | 22.10 | 22.60 | 21.90 | 22.10 | 22.10 | 1.38% | 567,813 |
| Sep 29, 2025 | 22.00 | 22.00 | 21.60 | 21.80 | 21.80 | 0.46% | 231,555 |
| Sep 28, 2025 | 21.90 | 22.10 | 21.50 | 21.70 | 21.70 | -1.36% | 375,492 |
| Sep 25, 2025 | 22.30 | 22.80 | 22.00 | 22.00 | 22.00 | -0.45% | 477,320 |
| Sep 24, 2025 | 21.80 | 22.40 | 21.40 | 22.10 | 22.10 | 1.84% | 611,162 |
| Sep 23, 2025 | 22.00 | 22.20 | 21.60 | 21.70 | 21.70 | 0.46% | 298,442 |
| Sep 22, 2025 | 21.80 | 21.90 | 21.30 | 21.60 | 21.60 | -0.92% | 623,339 |
| Sep 21, 2025 | 22.80 | 23.00 | 21.70 | 21.80 | 21.80 | -3.96% | 518,920 |
| Sep 18, 2025 | 23.40 | 23.60 | 22.40 | 22.70 | 22.70 | -2.58% | 1,107,200 |
| Sep 17, 2025 | 24.50 | 24.50 | 23.00 | 23.30 | 23.30 | -4.51% | 1,777,554 |
| Sep 16, 2025 | 25.10 | 25.90 | 24.20 | 24.40 | 24.40 | 0.41% | 2,017,557 |
| Sep 15, 2025 | 22.50 | 24.30 | 22.50 | 24.30 | 24.30 | 9.95% | 4,507,365 |
| Sep 14, 2025 | 22.50 | 22.90 | 22.00 | 22.10 | 22.10 | 0.45% | 626,294 |
| Sep 11, 2025 | 21.50 | 22.10 | 21.40 | 22.00 | 22.00 | 2.33% | 366,670 |
| Sep 10, 2025 | 21.50 | 21.80 | 21.40 | 21.50 | 21.50 | 0.47% | 427,212 |
| Sep 9, 2025 | 21.70 | 21.70 | 21.20 | 21.40 | 21.40 | 0.47% | 426,589 |
| Sep 8, 2025 | 21.80 | 21.90 | 21.20 | 21.30 | 21.30 | -1.39% | 422,689 |
| Sep 7, 2025 | 21.90 | 21.90 | 21.50 | 21.60 | 21.60 | -0.92% | 404,135 |
| Sep 4, 2025 | 22.10 | 22.30 | 21.50 | 21.80 | 21.80 | -0.91% | 400,729 |
| Sep 3, 2025 | 22.20 | 22.80 | 21.90 | 22.00 | 22.00 | - | 694,601 |
| Sep 2, 2025 | 21.60 | 22.20 | 21.30 | 22.00 | 22.00 | 2.80% | 550,986 |
| Sep 1, 2025 | 22.30 | 22.40 | 21.20 | 21.40 | 21.40 | -2.73% | 427,324 |
| Aug 31, 2025 | 21.90 | 22.30 | 21.60 | 22.00 | 22.00 | 1.85% | 845,181 |
| Aug 28, 2025 | 21.30 | 21.80 | 21.20 | 21.60 | 21.60 | 2.37% | 338,735 |
| Aug 27, 2025 | 21.50 | 21.50 | 21.00 | 21.10 | 21.10 | -1.86% | 436,226 |
| Aug 26, 2025 | 21.60 | 22.10 | 21.40 | 21.50 | 21.50 | 0.47% | 432,124 |
| Aug 25, 2025 | 20.90 | 21.70 | 20.90 | 21.40 | 21.40 | 1.42% | 251,195 |
| Aug 24, 2025 | 21.50 | 21.50 | 20.80 | 21.10 | 21.10 | -1.40% | 344,611 |
| Aug 21, 2025 | 22.10 | 22.20 | 21.20 | 21.40 | 21.40 | -2.73% | 554,607 |
| Aug 20, 2025 | 22.20 | 22.60 | 21.80 | 22.00 | 22.00 | -0.90% | 619,143 |
| Aug 19, 2025 | 22.40 | 22.70 | 22.10 | 22.20 | 22.20 | - | 524,613 |
| Aug 18, 2025 | 22.80 | 23.00 | 22.20 | 22.20 | 22.20 | -1.77% | 592,794 |
| Aug 17, 2025 | 22.50 | 22.90 | 22.40 | 22.60 | 22.60 | 1.35% | 512,503 |
| Aug 14, 2025 | 22.20 | 22.60 | 22.10 | 22.30 | 22.30 | 0.90% | 317,148 |
| Aug 13, 2025 | 22.30 | 22.40 | 22.00 | 22.10 | 22.10 | - | 396,143 |
| Aug 12, 2025 | 22.70 | 22.80 | 22.00 | 22.10 | 22.10 | -0.45% | 524,951 |
| Aug 11, 2025 | 22.60 | 23.00 | 22.10 | 22.20 | 22.20 | -0.45% | 544,483 |
| Aug 10, 2025 | 22.80 | 22.90 | 22.10 | 22.30 | 22.30 | -0.89% | 511,099 |
| Aug 7, 2025 | 23.00 | 23.00 | 22.40 | 22.50 | 22.50 | -0.44% | 584,043 |
| Aug 6, 2025 | 23.70 | 23.90 | 22.40 | 22.60 | 22.60 | -2.59% | 889,701 |
| Aug 4, 2025 | 24.20 | 24.30 | 23.10 | 23.20 | 23.20 | -4.13% | 1,163,267 |
| Aug 3, 2025 | 24.20 | 25.40 | 23.90 | 24.20 | 24.20 | 0.83% | 2,155,771 |
| Jul 31, 2025 | 23.00 | 24.50 | 23.00 | 24.00 | 24.00 | 4.80% | 3,000,937 |
| Jul 30, 2025 | 22.60 | 23.10 | 22.50 | 22.90 | 22.90 | 1.78% | 628,761 |
| Jul 29, 2025 | 22.40 | 23.10 | 22.40 | 22.50 | 22.50 | 0.45% | 576,059 |
| Jul 28, 2025 | 22.20 | 23.40 | 22.10 | 22.40 | 22.40 | 1.36% | 1,197,123 |
| Jul 27, 2025 | 22.80 | 22.80 | 22.00 | 22.10 | 22.10 | -3.07% | 911,586 |
| Jul 24, 2025 | 23.10 | 23.10 | 22.50 | 22.80 | 22.80 | -0.87% | 1,324,044 |
| Jul 23, 2025 | 23.40 | 23.40 | 22.80 | 23.00 | 23.00 | - | 829,307 |
| Jul 22, 2025 | 21.50 | 23.90 | 21.50 | 23.00 | 23.00 | 4.07% | 2,802,127 |
| Jul 20, 2025 | 22.40 | 22.70 | 21.80 | 22.10 | 22.10 | -1.78% | 1,062,503 |
| Jul 17, 2025 | 23.70 | 23.70 | 22.30 | 22.50 | 22.50 | -4.26% | 1,660,253 |
| Jul 16, 2025 | 23.50 | 23.90 | 22.50 | 23.50 | 23.50 | 1.73% | 2,149,969 |
| Jul 14, 2025 | 22.80 | 24.40 | 22.20 | 23.10 | 23.10 | 2.67% | 2,782,777 |
| Jul 13, 2025 | 24.30 | 24.30 | 22.20 | 22.50 | 22.50 | -6.25% | 1,794,088 |