Rupali Bank PLC. (DSE:RUPALIBANK)
Bangladesh
· Delayed Price · Currency is BDT 18.60
0.00 (0.00%)
At close: Mar 5, 2026
Rupali Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 18.60 | 18.90 | 18.30 | 18.60 | 18.60 | - | 112,452 |
| Mar 4, 2026 | 18.60 | 19.00 | 18.10 | 18.60 | 18.60 | -1.06% | 108,679 |
| Mar 3, 2026 | 18.80 | 19.70 | 18.80 | 18.80 | 18.80 | -3.59% | 314,351 |
| Mar 2, 2026 | 19.50 | 20.00 | 19.20 | 19.50 | 19.50 | 1.56% | 361,142 |
| Mar 1, 2026 | 19.80 | 19.80 | 18.00 | 19.20 | 19.20 | -3.03% | 268,912 |
| Feb 26, 2026 | 19.70 | 20.00 | 19.70 | 19.80 | 19.80 | 1.02% | 354,218 |
| Feb 25, 2026 | 19.90 | 19.90 | 19.40 | 19.60 | 19.60 | -0.51% | 95,364 |
| Feb 24, 2026 | 20.00 | 20.10 | 19.50 | 19.70 | 19.70 | -1.01% | 236,334 |
| Feb 23, 2026 | 19.90 | 20.10 | 19.60 | 19.90 | 19.90 | 2.58% | 300,163 |
| Feb 22, 2026 | 19.40 | 19.70 | 19.30 | 19.40 | 19.40 | - | 274,550 |
| Feb 19, 2026 | 19.40 | 19.90 | 19.30 | 19.40 | 19.40 | -1.02% | 232,008 |
| Feb 18, 2026 | 19.80 | 20.10 | 19.40 | 19.60 | 19.60 | -1.51% | 430,137 |
| Feb 17, 2026 | 20.20 | 20.40 | 19.70 | 19.90 | 19.90 | -1.49% | 615,202 |
| Feb 16, 2026 | 20.80 | 21.20 | 19.80 | 20.20 | 20.20 | -2.42% | 805,810 |
| Feb 15, 2026 | 20.50 | 21.40 | 20.50 | 20.70 | 20.70 | 4.02% | 999,087 |
| Feb 10, 2026 | 19.90 | 20.20 | 19.60 | 19.90 | 19.90 | 1.53% | 639,733 |
| Feb 9, 2026 | 19.60 | 19.90 | 19.40 | 19.60 | 19.60 | 1.03% | 334,258 |
| Feb 8, 2026 | 19.20 | 19.60 | 19.10 | 19.40 | 19.40 | - | 408,057 |
| Feb 5, 2026 | 19.40 | 20.00 | 19.10 | 19.40 | 19.40 | -2.02% | 449,453 |
| Feb 3, 2026 | 19.80 | 20.40 | 19.80 | 19.80 | 19.80 | -2.46% | 598,608 |
| Feb 2, 2026 | 20.30 | 21.00 | 20.10 | 20.30 | 20.30 | - | 1,349,004 |
| Feb 1, 2026 | 19.40 | 20.50 | 19.40 | 20.30 | 20.30 | 5.18% | 568,102 |
| Jan 29, 2026 | 19.80 | 20.10 | 19.20 | 19.30 | 19.30 | -3.02% | 463,872 |
| Jan 28, 2026 | 19.90 | 20.70 | 19.70 | 19.90 | 19.90 | -1.49% | 541,622 |
| Jan 27, 2026 | 19.10 | 20.60 | 19.10 | 20.20 | 20.20 | 7.45% | 1,601,041 |
| Jan 26, 2026 | 18.80 | 19.20 | 18.70 | 18.80 | 18.80 | -1.57% | 333,064 |
| Jan 25, 2026 | 19.10 | 19.50 | 19.10 | 19.10 | 19.10 | - | 305,838 |
| Jan 22, 2026 | 19.30 | 19.60 | 19.00 | 19.10 | 19.10 | -1.55% | 496,533 |
| Jan 21, 2026 | 19.50 | 19.70 | 19.40 | 19.40 | 19.40 | -0.51% | 235,828 |
| Jan 20, 2026 | 19.50 | 20.00 | 19.40 | 19.50 | 19.50 | -1.02% | 500,947 |
| Jan 19, 2026 | 20.00 | 20.80 | 19.50 | 19.70 | 19.70 | - | 585,785 |
| Jan 18, 2026 | 19.20 | 20.00 | 18.90 | 19.70 | 19.70 | 2.60% | 341,322 |
| Jan 15, 2026 | 19.30 | 19.60 | 19.00 | 19.20 | 19.20 | -0.52% | 246,708 |
| Jan 14, 2026 | 19.30 | 19.60 | 19.20 | 19.30 | 19.30 | -0.52% | 188,436 |
| Jan 13, 2026 | 20.10 | 20.50 | 19.20 | 19.40 | 19.40 | -2.02% | 495,446 |
| Jan 12, 2026 | 19.40 | 20.50 | 19.10 | 19.80 | 19.80 | 2.06% | 1,042,741 |
| Jan 11, 2026 | 20.00 | 20.00 | 19.20 | 19.40 | 19.40 | -3.00% | 362,621 |
| Jan 8, 2026 | 20.30 | 21.00 | 19.90 | 20.00 | 20.00 | -0.99% | 568,198 |
| Jan 7, 2026 | 19.50 | 20.70 | 19.50 | 20.20 | 20.20 | 4.66% | 1,174,012 |
| Jan 6, 2026 | 20.00 | 20.00 | 19.00 | 19.30 | 19.30 | -3.50% | 620,853 |
| Jan 5, 2026 | 20.50 | 20.90 | 19.70 | 20.00 | 20.00 | -1.48% | 702,908 |
| Jan 4, 2026 | 18.80 | 20.30 | 18.50 | 20.30 | 20.30 | 9.73% | 1,314,925 |
| Jan 1, 2026 | 18.50 | 18.80 | 17.30 | 18.50 | 18.50 | 6.94% | 584,658 |
| Dec 30, 2025 | 17.00 | 17.50 | 16.90 | 17.30 | 17.30 | 2.37% | 198,439 |
| Dec 29, 2025 | 16.90 | 17.10 | 16.70 | 16.90 | 16.90 | - | 50,541 |
| Dec 28, 2025 | 17.20 | 17.40 | 16.90 | 16.90 | 16.90 | -0.59% | 158,033 |
| Dec 24, 2025 | 16.90 | 17.20 | 16.60 | 17.00 | 17.00 | 3.03% | 217,342 |
| Dec 23, 2025 | 17.00 | 17.00 | 16.40 | 16.50 | 16.50 | -1.79% | 116,668 |
| Dec 22, 2025 | 16.30 | 16.90 | 16.30 | 16.80 | 16.80 | 2.44% | 132,270 |
| Dec 21, 2025 | 18.10 | 18.10 | 16.20 | 16.40 | 16.40 | -0.61% | 71,967 |
| Dec 18, 2025 | 16.50 | 16.70 | 16.20 | 16.50 | 16.50 | -1.20% | 126,062 |
| Dec 17, 2025 | 17.00 | 17.10 | 16.60 | 16.70 | 16.70 | -1.18% | 60,229 |
| Dec 15, 2025 | 17.40 | 17.40 | 16.70 | 16.90 | 16.90 | -2.31% | 86,301 |
| Dec 14, 2025 | 17.50 | 17.70 | 17.10 | 17.30 | 17.30 | -1.70% | 130,713 |
| Dec 11, 2025 | 17.10 | 17.70 | 17.00 | 17.60 | 17.60 | 1.73% | 158,326 |
| Dec 10, 2025 | 17.30 | 18.00 | 17.30 | 17.30 | 17.30 | - | 128,703 |
| Dec 9, 2025 | 16.80 | 17.40 | 16.80 | 17.30 | 17.30 | 3.59% | 257,360 |
| Dec 8, 2025 | 17.00 | 17.10 | 16.60 | 16.70 | 16.70 | -0.60% | 162,993 |
| Dec 7, 2025 | 16.60 | 17.00 | 16.60 | 16.80 | 16.80 | 0.60% | 68,363 |
| 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 |