DSE : RAHIMAFOOD
Rahima Food Corporation Ltd. — Price history
Food and Kindred Products · Bangladesh
Last price 65 BDT (At close: Oct 28, 2026) · Market cap 1.30B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Rahima Food Corporation Ltd. (RAHIMAFOOD) closed at 65.8 BDT on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 66.7 | 66.7 | 65 | 65.8 | 43,277 | +1.23% |
| 2026-10-28 | 66.2 | 67.2 | 64.5 | 65 | 23,690 | -0.31% |
| 2026-10-27 | 66.9 | 67.1 | 65.1 | 65.2 | 24,578 | -2.10% |
| 2026-10-26 | 67 | 67.4 | 66.2 | 66.6 | 11,572 | +0.76% |
| 2026-10-25 | 67.1 | 67.1 | 66 | 66.1 | 25,650 | -0.75% |
| 2026-10-19 | 67.9 | 67.9 | 66.3 | 66.6 | 11,844 | -0.45% |
| 2026-10-17 | 68.8 | 68.9 | 66.5 | 66.9 | 20,351 | -2.62% |
| 2026-10-15 | 69.9 | 70.1 | 68.1 | 68.7 | 10,638 | -1.72% |
| 2026-10-14 | 65.2 | 71.7 | 65.2 | 69.9 | 38,612 | +7.21% |
| 2026-10-13 | 67.3 | 67.3 | 64.8 | 65.2 | 22,628 | -1.81% |
| 2026-10-12 | 68.6 | 68.6 | 66.1 | 66.4 | 12,194 | -0.90% |
| 2026-10-11 | 69 | 69 | 66.6 | 67 | 14,752 | -1.76% |
| 2026-10-08 | 68.5 | 69.3 | 67.8 | 68.2 | 8,983 | +0.15% |
| 2026-10-07 | 71.4 | 71.5 | 67.6 | 68.1 | 21,158 | -0.15% |
| 2026-10-06 | 71.1 | 71.1 | 67.5 | 68.2 | 15,630 | -1.30% |
| 2026-10-05 | 72 | 72 | 68.5 | 69.1 | 14,014 | -2.68% |
| 2026-10-04 | 75 | 75 | 70.5 | 71 | 19,524 | +0.14% |
| 2026-10-01 | 70.9 | 72.7 | 70 | 70.9 | 16,060 | -1.39% |
| 2026-09-30 | 71.9 | 73 | 71.2 | 71.9 | 9,271 | -0.28% |
| 2026-09-29 | 74.2 | 74.2 | 70.7 | 72.1 | 18,263 | +0.14% |
| 2026-09-28 | 74.7 | 74.7 | 71.3 | 72 | 24,577 | -1.64% |
| 2026-09-27 | 75.2 | 75.2 | 73.2 | 73.2 | 9,279 | -1.88% |
| 2026-09-24 | 75.5 | 75.9 | 74 | 74.6 | 21,333 | -0.53% |
| 2026-09-23 | 74.2 | 75.9 | 74.1 | 75 | 23,475 | +0.94% |
| 2026-09-22 | 75.3 | 75.3 | 73.6 | 74.3 | 5,505 | +0.41% |
| 2026-09-21 | 75.4 | 75.5 | 73 | 74 | 17,689 | +0.54% |
| 2026-09-20 | 77 | 78.7 | 71.5 | 73.6 | 63,530 | -3.66% |
| 2026-09-17 | 76.4 | 77 | 72.5 | 76.4 | 53,325 | +4.80% |
| 2026-09-16 | 72.9 | 75.5 | 69 | 72.9 | 52,982 | +4.44% |
| 2026-09-15 | 67.9 | 71.8 | 67 | 69.8 | 12,523 | +4.49% |
| 2026-09-14 | 68 | 68.5 | 66.5 | 66.8 | 17,184 | +0.15% |
| 2026-09-13 | 70.1 | 74.5 | 66 | 66.7 | 39,344 | -4.17% |
| 2026-09-10 | 70.8 | 71.7 | 69.5 | 69.6 | 21,180 | -0.71% |
| 2026-09-09 | 70.1 | 72.9 | 69.2 | 70.1 | 21,673 | -1.54% |
| 2026-09-08 | 72 | 74.6 | 70.8 | 71.2 | 45,016 | -2.06% |
| 2026-09-07 | 73.4 | 73.4 | 70.8 | 72.7 | 16,468 | +2.68% |
| 2026-09-06 | 74.2 | 74.2 | 70.4 | 70.8 | 31,034 | -4.97% |
| 2026-09-03 | 75.3 | 75.3 | 74.1 | 74.5 | 15,975 | -0.53% |
| 2026-09-02 | 75.4 | 75.6 | 74.9 | 74.9 | 18,558 | +0.67% |
| 2026-09-01 | 74.4 | 75.9 | 74 | 74.4 | 22,958 | +0.13% |
| 2026-08-31 | 74.3 | 75 | 73.6 | 74.3 | 15,646 | +0.27% |
| 2026-08-30 | 77.9 | 77.9 | 72 | 74.1 | 23,740 | -2.50% |
| 2026-08-27 | 68.3 | 79.8 | 68.3 | 76 | 51,237 | +0.26% |
| 2026-08-25 | 75.8 | 80 | 75.2 | 75.8 | 40,924 | -2.94% |
| 2026-08-24 | 83.5 | 83.5 | 77.6 | 78.1 | 58,883 | -4.87% |
| 2026-08-23 | 86.1 | 86.1 | 82 | 82.1 | 38,000 | -1.08% |
| 2026-08-20 | 83.2 | 84.3 | 82.6 | 83 | 54,234 | +0.00% |
| 2026-08-19 | 83 | 84 | 82.1 | 83 | 41,733 | -1.43% |
| 2026-08-18 | 86.7 | 86.7 | 83.9 | 84.2 | 24,306 | -1.29% |
| 2026-08-17 | 85.3 | 89.8 | 85.1 | 85.3 | 60,603 | -3.83% |
| 2026-08-16 | 84.1 | 89.9 | 83.7 | 88.7 | 264,616 | +6.74% |
| 2026-08-13 | 82.9 | 83.6 | 82.8 | 83.1 | 62,477 | +0.36% |
| 2026-08-12 | 82.8 | 84.9 | 82.6 | 82.8 | 99,534 | -0.60% |
| 2026-08-11 | 83.3 | 85 | 82.5 | 83.3 | 53,994 | -0.12% |
| 2026-08-10 | 85.1 | 85.1 | 83.1 | 83.4 | 45,583 | -0.36% |
| 2026-08-09 | 85.9 | 85.9 | 83 | 83.7 | 44,278 | +0.84% |
| 2026-08-06 | 84.8 | 84.8 | 82.9 | 83 | 76,922 | -1.89% |
| 2026-08-04 | 84.6 | 86.7 | 84.3 | 84.6 | 52,637 | +0.48% |
| 2026-08-03 | 85.6 | 85.7 | 84 | 84.2 | 65,634 | -0.94% |
| 2026-08-02 | 86.9 | 86.9 | 83.5 | 85 | 106,933 | -2.07% |
| 2026-07-30 | 88 | 88.4 | 86 | 86.8 | 38,966 | -0.91% |
| 2026-07-29 | 87.6 | 89.9 | 87.1 | 87.6 | 51,267 | -0.68% |
| 2026-07-28 | 89.5 | 91.8 | 87.7 | 88.2 | 35,545 | -0.34% |
| 2026-07-27 | 86.1 | 89.3 | 86.1 | 88.5 | 25,998 | +1.61% |
| 2026-07-26 | 89.6 | 89.6 | 86 | 87.1 | 54,021 | -2.79% |
| 2026-07-23 | 92 | 92 | 88.6 | 89.6 | 42,688 | -2.61% |
| 2026-07-22 | 95 | 95 | 91.8 | 92 | 32,744 | -1.18% |
| 2026-07-21 | 91.5 | 93.5 | 91.5 | 93.1 | 32,508 | +1.53% |
| 2026-07-20 | 92.1 | 94.5 | 91.5 | 91.7 | 51,143 | -1.19% |
| 2026-07-19 | 95.5 | 97 | 92.1 | 92.8 | 48,828 | -2.83% |
| 2026-07-16 | 96 | 96.7 | 92.7 | 95.5 | 63,970 | +0.53% |
| 2026-07-15 | 97 | 102 | 94.5 | 95 | 203,826 | +0.96% |
| 2026-07-14 | 94.1 | 94.1 | 86.9 | 94.1 | 160,562 | +9.93% |
| 2026-07-13 | 84.8 | 86.1 | 84.2 | 85.6 | 69,416 | +2.39% |
| 2026-07-12 | 88.1 | 88.2 | 79.8 | 83.6 | 122,891 | -5.64% |
| 2026-07-09 | 92.5 | 92.5 | 86.8 | 88.6 | 93,976 | +1.14% |
| 2026-07-08 | 87.6 | 88.9 | 87 | 87.6 | 46,929 | +1.62% |
| 2026-07-07 | 86.2 | 88.7 | 85.6 | 86.2 | 77,056 | +0.58% |
| 2026-07-06 | 93.3 | 93.4 | 85 | 85.7 | 250,185 | -6.13% |
| 2026-07-05 | 95.2 | 95.6 | 90 | 91.3 | 122,755 | -2.98% |
| 2026-07-02 | 94.1 | 97 | 94 | 94.1 | 88,473 | -2.59% |
| 2026-06-30 | 98.4 | 98.4 | 93.5 | 96.6 | 105,737 | +1.47% |
| 2026-06-29 | 97.6 | 99 | 94.9 | 95.2 | 200,723 | -2.46% |
| 2026-06-28 | 101.4 | 101.4 | 97 | 97.6 | 68,398 | -1.01% |
| 2026-06-25 | 98.6 | 100.8 | 98.5 | 98.6 | 87,839 | -0.40% |
| 2026-06-24 | 99 | 100.9 | 98.6 | 99 | 25,143 | -0.20% |
| 2026-06-23 | 99.2 | 99.8 | 97.5 | 99.2 | 45,024 | -0.30% |
| 2026-06-22 | 99.5 | 100.8 | 99.2 | 99.5 | 41,795 | -0.10% |
| 2026-06-21 | 103.4 | 103.9 | 98.5 | 99.6 | 58,829 | -3.68% |
| 2026-06-18 | 102 | 104.2 | 101.2 | 103.4 | 82,216 | +0.98% |
| 2026-06-17 | 103.6 | 103.6 | 100 | 102.4 | 80,935 | +0.39% |
| 2026-06-16 | 99.4 | 102.9 | 99 | 102 | 56,588 | +2.62% |
| 2026-06-15 | 99.9 | 99.9 | 98.9 | 99.4 | 71,722 | -0.50% |
| 2026-06-14 | 99.8 | 100.4 | 98 | 99.9 | 83,099 | +0.40% |
| 2026-06-11 | 100.1 | 101.8 | 98.5 | 99.5 | 55,208 | -0.60% |
| 2026-06-10 | 101.9 | 103 | 99 | 100.1 | 60,944 | -0.10% |
| 2026-06-09 | 95.9 | 101.8 | 95.9 | 100.2 | 98,274 | +0.80% |
| 2026-06-08 | 102.6 | 102.6 | 98.9 | 99.4 | 102,543 | -2.83% |
| 2026-06-07 | 107 | 109.5 | 101.8 | 102.3 | 164,789 | -4.30% |
| 2026-06-04 | 105 | 109.8 | 104.2 | 106.9 | 105,867 | +2.69% |
| 2026-06-03 | 103 | 105.5 | 103 | 104.1 | 45,121 | +1.07% |
| 2026-06-02 | 105 | 105.5 | 102 | 103 | 50,063 | +0.88% |
| 2026-06-01 | 105.8 | 105.9 | 101.9 | 102.1 | 34,224 | -3.50% |
| 2026-05-24 | 99.7 | 108 | 99.7 | 105.8 | 93,940 | +6.12% |
| 2026-05-23 | 102.9 | 102.9 | 98.2 | 99.7 | 18,004 | -0.20% |
| 2026-05-21 | 100.9 | 101.5 | 97.9 | 99.9 | 18,195 | +2.46% |
| 2026-05-20 | 100 | 102.6 | 95.3 | 97.5 | 53,748 | -2.40% |
| 2026-05-19 | 99.9 | 102.7 | 98.3 | 99.9 | 37,441 | -1.19% |
| 2026-05-18 | 102.6 | 104.1 | 100.8 | 101.1 | 48,109 | -0.69% |
| 2026-05-17 | 105.9 | 106.5 | 101.1 | 101.8 | 59,622 | -3.78% |
| 2026-05-14 | 110 | 110.8 | 105 | 105.8 | 60,672 | -2.76% |
| 2026-05-13 | 108.8 | 114.4 | 106 | 108.8 | 223,888 | +4.41% |
| 2026-05-12 | 104.2 | 104.2 | 96.3 | 104.2 | 73,904 | +9.92% |
| 2026-05-11 | 96.5 | 96.5 | 94.5 | 94.8 | 33,606 | +0.85% |
| 2026-05-10 | 96.9 | 98.9 | 93.7 | 94 | 23,539 | +0.21% |
| 2026-05-07 | 95 | 97 | 93 | 93.8 | 28,034 | +0.32% |
| 2026-05-06 | 97.3 | 99 | 93 | 93.5 | 51,423 | -2.60% |
| 2026-05-05 | 101 | 101 | 95 | 96 | 74,731 | -3.71% |
| 2026-05-04 | 99.7 | 101.1 | 98.7 | 99.7 | 54,081 | +1.01% |
| 2026-05-03 | 104.9 | 105.5 | 97.5 | 98.7 | 62,326 | -3.89% |