DSE : RDFOOD
Rangpur Dairy & Food Products Limited — Price history
Dairy Products · Bangladesh
Last price 20.8 BDT (At close: Oct 29, 2026) · Market cap 1.58B
Latest research: Rangpur Dairy & Food Products financial analysis: finance cost 5.8% of sales, EPS BDT 0.54, qualified audit (Oct 2026) · Rangpur Dairy & Food Products: revenue up 104% in five years, finance cost up 392%, EPS down to BDT 0.54
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Rangpur Dairy & Food Products Limited (RDFOOD) closed at 20.8 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 | 20.7 | 21.9 | 20.7 | 20.8 | 329,659 | -3.26% |
| 2026-10-28 | 20.7 | 21.6 | 20.6 | 21.5 | 303,915 | +3.86% |
| 2026-10-27 | 20.7 | 21.3 | 20.5 | 20.7 | 317,988 | +0.49% |
| 2026-10-26 | 20.4 | 20.9 | 20.1 | 20.6 | 197,305 | +0.98% |
| 2026-10-25 | 21.3 | 21.3 | 20.3 | 20.4 | 230,708 | -3.32% |
| 2026-10-19 | 20.7 | 21.5 | 20.7 | 21.1 | 223,190 | -1.40% |
| 2026-10-17 | 22.2 | 22.2 | 21.3 | 21.4 | 195,477 | -2.73% |
| 2026-10-15 | 20.3 | 22.1 | 20.3 | 22 | 924,175 | +9.45% |
| 2026-10-14 | 20.2 | 20.3 | 19.9 | 20.1 | 180,001 | +0.00% |
| 2026-10-13 | 20.4 | 20.5 | 20 | 20.1 | 201,703 | -0.50% |
| 2026-10-12 | 20.2 | 21.2 | 19.9 | 20.2 | 358,454 | -4.27% |
| 2026-10-11 | 22 | 22.2 | 21 | 21.1 | 352,196 | -3.65% |
| 2026-10-08 | 22.3 | 22.4 | 21.8 | 21.9 | 123,361 | -0.45% |
| 2026-10-07 | 22.6 | 22.6 | 21.8 | 22 | 176,458 | +0.46% |
| 2026-10-06 | 22 | 22.8 | 21.6 | 21.9 | 242,520 | -0.45% |
| 2026-10-05 | 22.4 | 22.7 | 21.9 | 22 | 319,088 | -1.79% |
| 2026-10-04 | 22.1 | 22.8 | 22.1 | 22.4 | 256,847 | -1.75% |
| 2026-10-01 | 23.3 | 23.5 | 22.7 | 22.8 | 259,357 | -2.15% |
| 2026-09-30 | 22.6 | 23.6 | 22.6 | 23.3 | 269,845 | +3.10% |
| 2026-09-29 | 22.7 | 22.8 | 22.4 | 22.6 | 169,464 | +1.35% |
| 2026-09-28 | 22.3 | 23.1 | 22.2 | 22.3 | 352,456 | -2.62% |
| 2026-09-27 | 23.6 | 23.9 | 22.5 | 22.9 | 442,919 | -3.78% |
| 2026-09-24 | 23.8 | 24.5 | 23.7 | 23.8 | 286,861 | -1.24% |
| 2026-09-23 | 24.1 | 24.3 | 23.4 | 24.1 | 493,971 | +2.55% |
| 2026-09-22 | 23.3 | 24 | 23.1 | 23.5 | 313,640 | +0.00% |
| 2026-09-21 | 24.2 | 24.4 | 23.4 | 23.5 | 522,973 | -3.69% |
| 2026-09-20 | 23.4 | 24.6 | 23.1 | 24.4 | 672,303 | +6.09% |
| 2026-09-17 | 22.5 | 23.3 | 22.2 | 23 | 496,100 | +1.32% |
| 2026-09-16 | 22.7 | 23.1 | 22.3 | 22.7 | 310,721 | +0.44% |
| 2026-09-15 | 22.6 | 22.9 | 21.8 | 22.6 | 248,158 | +5.12% |
| 2026-09-14 | 22.6 | 22.7 | 21.1 | 21.5 | 448,301 | -4.44% |
| 2026-09-13 | 23.8 | 24 | 22.2 | 22.5 | 408,082 | -5.86% |
| 2026-09-10 | 24 | 24.3 | 23.7 | 23.9 | 213,844 | -0.42% |
| 2026-09-09 | 24 | 24.3 | 23.7 | 24 | 279,600 | +0.00% |
| 2026-09-08 | 24 | 24.5 | 23.8 | 24 | 377,566 | +0.84% |
| 2026-09-07 | 23.8 | 24 | 22.9 | 23.8 | 415,304 | -0.42% |
| 2026-09-06 | 24.5 | 24.7 | 23.7 | 23.9 | 257,483 | -2.85% |
| 2026-09-03 | 25.5 | 25.6 | 24.4 | 24.6 | 395,101 | -2.77% |
| 2026-09-02 | 25.6 | 25.7 | 25 | 25.3 | 533,384 | -0.39% |
| 2026-09-01 | 23.8 | 25.6 | 23.8 | 25.4 | 778,962 | +6.72% |
| 2026-08-31 | 23.8 | 24.3 | 22 | 23.8 | 535,998 | +3.03% |
| 2026-08-30 | 23.7 | 24 | 23 | 23.1 | 302,485 | -2.53% |
| 2026-08-27 | 24.1 | 24.1 | 23.5 | 23.7 | 220,699 | +0.85% |
| 2026-08-25 | 24 | 24.3 | 23.2 | 23.5 | 356,866 | -2.08% |
| 2026-08-24 | 24.5 | 24.7 | 23.9 | 24 | 374,511 | -2.04% |
| 2026-08-23 | 25.1 | 25.2 | 24.3 | 24.5 | 513,495 | -1.61% |
| 2026-08-20 | 24.9 | 25.2 | 24.4 | 24.9 | 408,187 | +1.22% |
| 2026-08-19 | 24.6 | 25.3 | 23.6 | 24.6 | 521,481 | -1.60% |
| 2026-08-18 | 26 | 26.4 | 24.9 | 25 | 544,721 | -3.85% |
| 2026-08-17 | 26.5 | 26.6 | 25.8 | 26 | 482,277 | -1.52% |
| 2026-08-16 | 27.4 | 27.4 | 26.3 | 26.4 | 519,887 | -2.22% |
| 2026-08-13 | 27.4 | 27.6 | 26.9 | 27 | 678,942 | -1.46% |
| 2026-08-12 | 27.5 | 27.7 | 27.3 | 27.4 | 427,952 | +0.37% |
| 2026-08-11 | 27.3 | 27.6 | 27.1 | 27.3 | 555,299 | +0.37% |
| 2026-08-10 | 27.5 | 27.7 | 27.1 | 27.2 | 442,145 | -0.37% |
| 2026-08-09 | 28 | 28 | 27.2 | 27.3 | 463,397 | -1.80% |
| 2026-08-06 | 28 | 28.3 | 27.7 | 27.8 | 555,448 | -0.36% |
| 2026-08-04 | 28 | 28.3 | 27.8 | 27.9 | 513,387 | +0.00% |
| 2026-08-03 | 28.2 | 28.2 | 27.7 | 27.9 | 597,758 | +0.00% |
| 2026-08-02 | 28.3 | 28.5 | 27.8 | 27.9 | 1,033,704 | -1.06% |
| 2026-07-30 | 28.2 | 28.4 | 27.8 | 28.2 | 626,252 | +0.71% |
| 2026-07-29 | 28.6 | 28.9 | 27.8 | 28 | 1,296,981 | -1.75% |
| 2026-07-28 | 27.7 | 28.6 | 27.5 | 28.5 | 1,067,385 | +3.26% |
| 2026-07-27 | 27.4 | 27.7 | 27.2 | 27.6 | 446,681 | +2.60% |
| 2026-07-26 | 27.1 | 27.5 | 26.8 | 26.9 | 755,229 | -0.74% |
| 2026-07-23 | 27.1 | 28.2 | 26.9 | 27.1 | 852,415 | -2.87% |
| 2026-07-22 | 28.5 | 28.8 | 27.8 | 27.9 | 1,135,731 | -2.11% |
| 2026-07-21 | 28.5 | 28.7 | 28.2 | 28.5 | 831,429 | +2.52% |
| 2026-07-20 | 27.8 | 28.4 | 27.2 | 27.8 | 1,149,164 | -0.36% |
| 2026-07-19 | 28.9 | 29.1 | 27.5 | 27.9 | 1,618,762 | -3.46% |
| 2026-07-16 | 28.9 | 29.5 | 28.8 | 28.9 | 1,236,182 | -1.37% |
| 2026-07-15 | 29.3 | 30.3 | 29.2 | 29.3 | 2,537,633 | -2.66% |
| 2026-07-14 | 30.1 | 30.9 | 30 | 30.1 | 2,889,507 | -1.31% |
| 2026-07-13 | 30 | 30.9 | 29.8 | 30.5 | 5,641,478 | +3.04% |
| 2026-07-12 | 29 | 29.8 | 28.8 | 29.6 | 2,755,282 | +2.78% |
| 2026-07-09 | 28.8 | 29.6 | 28.6 | 28.8 | 1,997,687 | -1.37% |
| 2026-07-08 | 29.2 | 29.9 | 29 | 29.2 | 1,717,374 | -1.68% |
| 2026-07-07 | 28.6 | 30.3 | 28.5 | 29.7 | 5,425,305 | +4.58% |
| 2026-07-06 | 28.2 | 28.7 | 28 | 28.4 | 1,341,491 | +1.79% |
| 2026-07-05 | 28.4 | 28.6 | 27.8 | 27.9 | 1,580,981 | -1.41% |
| 2026-07-02 | 28.6 | 28.9 | 28.1 | 28.3 | 1,514,911 | -1.05% |
| 2026-06-30 | 28.3 | 28.8 | 28.3 | 28.6 | 1,619,652 | +1.06% |
| 2026-06-29 | 28.7 | 28.9 | 28.1 | 28.3 | 1,685,927 | -1.39% |
| 2026-06-28 | 28 | 29 | 27.9 | 28.7 | 2,392,784 | +2.87% |
| 2026-06-25 | 26.6 | 28 | 26.6 | 27.9 | 1,882,351 | +4.89% |
| 2026-06-24 | 27 | 27.3 | 26.4 | 26.6 | 1,317,031 | -1.12% |
| 2026-06-23 | 26.9 | 27.1 | 25.7 | 26.9 | 1,122,851 | +1.13% |
| 2026-06-22 | 28.2 | 28.3 | 26.4 | 26.6 | 1,895,091 | -5.34% |
| 2026-06-21 | 28.4 | 28.8 | 28 | 28.1 | 1,285,227 | -0.71% |
| 2026-06-18 | 28.7 | 28.9 | 28.1 | 28.3 | 1,543,913 | -1.05% |
| 2026-06-17 | 28.6 | 29.5 | 28.5 | 28.6 | 2,751,110 | -1.04% |
| 2026-06-16 | 28.9 | 29.1 | 28 | 28.9 | 2,636,372 | +2.85% |
| 2026-06-15 | 28.8 | 28.8 | 28 | 28.1 | 2,010,208 | -1.06% |
| 2026-06-14 | 28.8 | 29.3 | 28.2 | 28.4 | 2,725,082 | -1.39% |
| 2026-06-11 | 28.8 | 30 | 28.7 | 28.8 | 2,802,528 | -3.36% |
| 2026-06-10 | 28.5 | 30.8 | 28.5 | 29.8 | 5,507,166 | +6.05% |
| 2026-06-09 | 28.1 | 28.9 | 27.8 | 28.1 | 3,481,675 | -1.75% |
| 2026-06-08 | 28.4 | 29.4 | 28 | 28.6 | 3,475,463 | +1.78% |
| 2026-06-07 | 29.4 | 29.4 | 27.8 | 28.1 | 3,877,460 | -3.10% |
| 2026-06-04 | 29.8 | 30.4 | 28.8 | 29 | 5,400,726 | -2.68% |
| 2026-06-03 | 30.9 | 31.3 | 29.6 | 29.8 | 5,824,161 | -2.93% |
| 2026-06-02 | 29.7 | 31.7 | 29.7 | 30.7 | 6,143,922 | +3.37% |
| 2026-06-01 | 31 | 31 | 29.5 | 29.7 | 5,423,265 | -2.94% |
| 2026-05-24 | 32 | 32.3 | 30.2 | 30.6 | 5,432,252 | -3.77% |
| 2026-05-23 | 32.7 | 32.9 | 31 | 31.8 | 6,051,782 | -0.93% |
| 2026-05-21 | 32.1 | 34.4 | 31.3 | 32.1 | 9,199,991 | -1.83% |
| 2026-05-20 | 32.7 | 32.7 | 30.4 | 32.7 | 8,964,627 | +9.73% |
| 2026-05-19 | 29.8 | 30.1 | 26.9 | 29.8 | 8,490,950 | +8.76% |
| 2026-05-18 | 27.5 | 28.1 | 26.9 | 27.4 | 5,332,423 | +0.37% |
| 2026-05-17 | 27.8 | 28.4 | 27 | 27.3 | 6,125,645 | -1.80% |
| 2026-05-14 | 27.8 | 28.9 | 26.5 | 27.8 | 5,696,935 | +4.12% |
| 2026-05-13 | 26.7 | 26.7 | 23.9 | 26.7 | 10,821,730 | +9.88% |
| 2026-05-12 | 23.5 | 24.3 | 23.5 | 24.3 | 3,224,652 | +9.95% |
| 2026-05-11 | 22.1 | 22.1 | 20 | 22.1 | 4,413,383 | +9.95% |
| 2026-05-10 | 20.5 | 20.6 | 20 | 20.1 | 551,606 | -1.95% |
| 2026-05-07 | 20.9 | 21.1 | 20.3 | 20.5 | 943,338 | -1.44% |
| 2026-05-06 | 20.8 | 21 | 20.5 | 20.8 | 1,007,363 | +1.46% |
| 2026-05-05 | 21.1 | 21.3 | 20.5 | 20.5 | 747,547 | -2.38% |
| 2026-05-04 | 21 | 21.1 | 20.1 | 21 | 1,349,550 | +4.48% |
| 2026-05-03 | 19.9 | 20.2 | 19.8 | 20.1 | 386,705 | +1.52% |