DSE : RANFOUNDRY
Rangpur Foundry Limited — Price history
Iron And Steel Foundries · Bangladesh
Last price 147 BDT (At close: Oct 29, 2026) · Market cap 1.47B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Rangpur Foundry Limited (RANFOUNDRY) closed at 147 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 | 145.5 | 149.7 | 145 | 147 | 2,758 | +0.34% |
| 2026-10-28 | 143.2 | 146.9 | 143.2 | 146.5 | 5,711 | +2.38% |
| 2026-10-27 | 143.9 | 146.4 | 142.9 | 143.1 | 4,805 | -0.69% |
| 2026-10-26 | 144.1 | 146.8 | 144 | 144.1 | 8,801 | -0.14% |
| 2026-10-25 | 146 | 146.1 | 144.1 | 144.3 | 4,597 | -1.16% |
| 2026-10-19 | 146 | 147.2 | 145.9 | 146 | 12,651 | -1.22% |
| 2026-10-17 | 147.5 | 149.8 | 147.5 | 147.8 | 1,082 | -0.81% |
| 2026-10-15 | 146.9 | 149.9 | 146.9 | 149 | 3,587 | +1.09% |
| 2026-10-14 | 148.6 | 151.8 | 147.3 | 147.4 | 2,903 | -0.20% |
| 2026-10-13 | 147.2 | 150.6 | 147.1 | 147.7 | 1,204 | -0.07% |
| 2026-10-12 | 147.8 | 149.4 | 147.5 | 147.8 | 4,533 | -2.18% |
| 2026-10-11 | 151.9 | 153.4 | 150.6 | 151.1 | 3,902 | -0.33% |
| 2026-10-08 | 151 | 152.2 | 150 | 151.6 | 7,035 | +1.13% |
| 2026-10-07 | 149.9 | 150.9 | 148 | 149.9 | 5,166 | +1.42% |
| 2026-10-06 | 147.8 | 149.9 | 146.2 | 147.8 | 4,194 | -0.27% |
| 2026-10-05 | 148.2 | 152 | 148.1 | 148.2 | 3,367 | -0.20% |
| 2026-10-04 | 148.2 | 151.8 | 140 | 148.5 | 4,020 | +0.07% |
| 2026-10-01 | 153 | 153 | 148 | 148.4 | 9,231 | -0.40% |
| 2026-09-30 | 148 | 151.4 | 148 | 149 | 3,356 | +0.47% |
| 2026-09-29 | 151.9 | 151.9 | 148 | 148.3 | 1,164 | +0.14% |
| 2026-09-28 | 152.8 | 152.8 | 148 | 148.1 | 2,253 | -0.27% |
| 2026-09-27 | 152.9 | 152.9 | 147.6 | 148.5 | 4,217 | -1.79% |
| 2026-09-24 | 151.2 | 155.9 | 150.3 | 151.2 | 8,741 | -1.05% |
| 2026-09-23 | 153.8 | 153.8 | 150.5 | 152.8 | 6,331 | +1.80% |
| 2026-09-22 | 152.4 | 152.4 | 149.9 | 150.1 | 7,771 | -0.73% |
| 2026-09-21 | 154.7 | 154.7 | 150 | 151.2 | 11,544 | -0.85% |
| 2026-09-20 | 154.8 | 154.8 | 151 | 152.5 | 10,117 | -0.46% |
| 2026-09-17 | 153.6 | 153.6 | 149.1 | 153.2 | 4,579 | +1.26% |
| 2026-09-16 | 150.2 | 154.4 | 148.9 | 151.3 | 13,802 | +1.75% |
| 2026-09-15 | 156 | 156 | 147 | 148.7 | 4,411 | +0.68% |
| 2026-09-14 | 147.9 | 148 | 146.9 | 147.7 | 3,979 | +0.27% |
| 2026-09-13 | 149.8 | 149.8 | 146.5 | 147.3 | 2,375 | -0.54% |
| 2026-09-10 | 148.1 | 150.8 | 147.8 | 148.1 | 5,264 | -1.40% |
| 2026-09-09 | 150.2 | 152 | 147.6 | 150.2 | 4,670 | +2.81% |
| 2026-09-08 | 146.1 | 150 | 145 | 146.1 | 25,747 | -1.75% |
| 2026-09-07 | 148.7 | 153.9 | 145 | 148.7 | 9,351 | -0.87% |
| 2026-09-06 | 154.9 | 154.9 | 149.9 | 150 | 11,315 | -1.90% |
| 2026-09-03 | 152.9 | 159 | 152.8 | 152.9 | 7,181 | -0.59% |
| 2026-09-02 | 153.8 | 155.6 | 152 | 153.8 | 11,928 | +0.92% |
| 2026-09-01 | 152.4 | 154.7 | 152.1 | 152.4 | 5,146 | +0.93% |
| 2026-08-31 | 154 | 166 | 150 | 151 | 17,193 | -1.37% |
| 2026-08-30 | 155 | 155.8 | 152.9 | 153.1 | 11,014 | -0.78% |
| 2026-08-27 | 154 | 155.8 | 153.8 | 154.3 | 5,018 | +0.26% |
| 2026-08-25 | 153.9 | 154.4 | 152 | 153.9 | 16,249 | +1.32% |
| 2026-08-24 | 157.2 | 159.8 | 151.2 | 151.9 | 22,634 | -3.68% |
| 2026-08-23 | 169 | 169 | 157 | 157.7 | 30,789 | -2.65% |
| 2026-08-20 | 163 | 164.4 | 161.6 | 162 | 25,763 | +0.00% |
| 2026-08-19 | 161.8 | 163 | 161.6 | 162 | 15,689 | -0.43% |
| 2026-08-18 | 162.7 | 166.8 | 161.5 | 162.7 | 15,757 | -0.18% |
| 2026-08-17 | 166.7 | 168.4 | 162 | 163 | 47,499 | -2.22% |
| 2026-08-16 | 169.7 | 171.7 | 166.1 | 166.7 | 42,984 | -2.11% |
| 2026-08-13 | 166.4 | 174.8 | 166.4 | 170.3 | 150,731 | +2.41% |
| 2026-08-12 | 162.1 | 167 | 162.1 | 166.3 | 72,401 | +3.16% |
| 2026-08-11 | 161.2 | 163.7 | 160.9 | 161.2 | 19,728 | -0.19% |
| 2026-08-10 | 161.5 | 164.3 | 161 | 161.5 | 13,644 | -0.68% |
| 2026-08-09 | 163.2 | 163.4 | 161.5 | 162.6 | 6,193 | +0.87% |
| 2026-08-06 | 164.6 | 164.6 | 161 | 161.2 | 22,057 | -0.12% |
| 2026-08-04 | 161.4 | 163 | 160.8 | 161.4 | 12,256 | -0.55% |
| 2026-08-03 | 161.3 | 163.4 | 161.3 | 162.3 | 13,792 | +0.62% |
| 2026-08-02 | 162.2 | 163.9 | 160.8 | 161.3 | 13,386 | -0.37% |
| 2026-07-30 | 162.1 | 162.9 | 161.2 | 161.9 | 21,957 | -0.74% |
| 2026-07-29 | 166 | 166 | 162.7 | 163.1 | 11,197 | +0.43% |
| 2026-07-28 | 163.3 | 164.9 | 161.6 | 162.4 | 29,096 | +0.62% |
| 2026-07-27 | 166.9 | 166.9 | 161.1 | 161.4 | 10,096 | -0.19% |
| 2026-07-26 | 160.1 | 164.8 | 160.1 | 161.7 | 16,964 | -0.19% |
| 2026-07-23 | 162 | 165.7 | 161.7 | 162 | 17,143 | -1.70% |
| 2026-07-22 | 164.8 | 169.4 | 164.1 | 164.8 | 24,170 | -0.96% |
| 2026-07-21 | 167.7 | 169.2 | 165.1 | 166.4 | 31,684 | +0.79% |
| 2026-07-20 | 166 | 166 | 163.3 | 165.1 | 20,031 | -0.84% |
| 2026-07-19 | 175.9 | 175.9 | 165.1 | 166.5 | 24,239 | -1.48% |
| 2026-07-16 | 160 | 175.4 | 160 | 169 | 57,754 | -1.23% |
| 2026-07-15 | 169 | 174.8 | 168.9 | 171.1 | 73,140 | +2.70% |
| 2026-07-14 | 167 | 168 | 164.8 | 166.6 | 36,763 | +1.52% |
| 2026-07-13 | 155.8 | 169 | 155.8 | 164.1 | 26,142 | -0.85% |
| 2026-07-12 | 161.8 | 167.5 | 161.8 | 165.5 | 49,370 | +2.67% |
| 2026-07-09 | 161 | 163.4 | 160.1 | 161.2 | 13,441 | -0.19% |
| 2026-07-08 | 162.3 | 164 | 158.5 | 161.5 | 19,582 | -0.49% |
| 2026-07-07 | 162.3 | 166.9 | 155 | 162.3 | 18,490 | -1.40% |
| 2026-07-06 | 155.8 | 167 | 155.8 | 164.6 | 30,386 | -0.36% |
| 2026-07-05 | 163 | 166.7 | 160 | 165.2 | 21,601 | +1.98% |
| 2026-07-02 | 162 | 180.5 | 157.5 | 162 | 14,900 | -1.34% |
| 2026-06-30 | 163.1 | 166.4 | 163 | 164.2 | 63,075 | +0.80% |
| 2026-06-29 | 153 | 165 | 153 | 162.9 | 101,570 | +2.26% |
| 2026-06-28 | 145 | 160.5 | 145 | 159.3 | 48,399 | +0.57% |
| 2026-06-25 | 154.8 | 159 | 154 | 158.4 | 52,794 | +3.19% |
| 2026-06-24 | 154 | 154 | 152.6 | 153.5 | 4,365 | -0.32% |
| 2026-06-23 | 152.5 | 154.7 | 152.2 | 154 | 13,672 | +0.98% |
| 2026-06-22 | 154.9 | 154.9 | 152.1 | 152.5 | 12,691 | +0.07% |
| 2026-06-21 | 154.3 | 154.8 | 152 | 152.4 | 20,842 | -1.17% |
| 2026-06-18 | 156.5 | 156.5 | 152 | 154.2 | 48,277 | -0.13% |
| 2026-06-17 | 154.4 | 156.9 | 154.3 | 154.4 | 21,640 | -0.64% |
| 2026-06-16 | 155.4 | 156.7 | 154.6 | 155.4 | 14,135 | +0.00% |
| 2026-06-15 | 156.2 | 157.4 | 155 | 155.4 | 14,143 | -0.38% |
| 2026-06-14 | 158 | 158 | 154.8 | 156 | 20,905 | +0.71% |
| 2026-06-11 | 140.1 | 164.4 | 140.1 | 154.9 | 20,120 | -0.45% |
| 2026-06-10 | 155.6 | 169 | 154.9 | 155.6 | 26,705 | +0.06% |
| 2026-06-09 | 155.5 | 156.5 | 154.4 | 155.5 | 15,897 | +0.13% |
| 2026-06-08 | 155.3 | 158 | 154 | 155.3 | 9,677 | -0.51% |
| 2026-06-07 | 158.1 | 159.9 | 155.1 | 156.1 | 21,763 | -0.64% |
| 2026-06-04 | 157.1 | 159.7 | 156 | 157.1 | 19,283 | +0.06% |
| 2026-06-03 | 157 | 160 | 154.2 | 157 | 17,525 | -1.32% |
| 2026-06-02 | 169.2 | 169.2 | 153.4 | 159.1 | 38,829 | +3.38% |
| 2026-06-01 | 150 | 158 | 150 | 153.9 | 6,847 | -1.03% |
| 2026-05-24 | 165 | 165 | 152.9 | 155.5 | 42,313 | +2.10% |
| 2026-05-23 | 157 | 157 | 151.1 | 152.3 | 9,458 | -0.20% |
| 2026-05-21 | 165 | 165 | 150.3 | 152.6 | 6,605 | +1.26% |
| 2026-05-20 | 152.3 | 152.5 | 150.1 | 150.7 | 11,430 | +0.40% |
| 2026-05-19 | 152.2 | 152.4 | 149.2 | 150.1 | 9,247 | +0.07% |
| 2026-05-18 | 151.3 | 151.6 | 149.7 | 150 | 26,293 | -1.45% |
| 2026-05-17 | 155.2 | 155.2 | 152 | 152.2 | 18,481 | -0.72% |
| 2026-05-14 | 153 | 154.3 | 152.5 | 153.3 | 16,700 | +0.33% |
| 2026-05-13 | 150 | 155.5 | 150 | 152.8 | 14,067 | -0.59% |
| 2026-05-12 | 155 | 159.9 | 153.3 | 153.7 | 26,648 | -1.54% |
| 2026-05-11 | 156.1 | 158.9 | 151 | 156.1 | 50,024 | +2.36% |
| 2026-05-10 | 148.2 | 153.7 | 148.2 | 152.5 | 28,406 | +1.60% |
| 2026-05-07 | 148 | 154 | 148 | 150.1 | 40,942 | -0.79% |
| 2026-05-06 | 150 | 154.8 | 150 | 151.3 | 28,085 | -1.05% |
| 2026-05-05 | 153 | 156.9 | 152 | 152.9 | 24,076 | -0.20% |
| 2026-05-04 | 153.2 | 154.8 | 151.5 | 153.2 | 30,020 | +0.26% |
| 2026-05-03 | 152.1 | 155 | 152.1 | 152.8 | 14,248 | +0.13% |