DSE : RENATA
Renata PLC — Price history
Pharmaceutical Preparations · Bangladesh
Last price 425.9 BDT (At close: Oct 29, 2026) · Market cap 48.85B
Latest research: Renata valuation report: fair value BDT 146–350 (Oct 2026) · Renata's FY2026 recovery is real, but a 10% return on equity supports BDT 146–350 a share (base 234)
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Renata PLC (RENATA) closed at 425.9 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 | 430.5 | 431 | 424.5 | 425.9 | 28,878 | -1.02% |
| 2026-10-28 | 439.4 | 439.5 | 429.9 | 430.3 | 23,267 | -2.07% |
| 2026-10-27 | 443.2 | 444 | 437.8 | 439.4 | 27,199 | -0.99% |
| 2026-10-26 | 446.3 | 446.3 | 443 | 443.8 | 17,665 | -0.56% |
| 2026-10-25 | 446.8 | 447.6 | 442.9 | 446.3 | 14,959 | -0.11% |
| 2026-10-19 | 446.8 | 449.5 | 441.4 | 446.8 | 16,796 | -0.29% |
| 2026-10-17 | 449.9 | 451 | 448 | 448.1 | 5,804 | -0.24% |
| 2026-10-15 | 446 | 450.2 | 445.3 | 449.2 | 5,704 | +0.54% |
| 2026-10-14 | 446.9 | 448 | 444.8 | 446.8 | 8,761 | +0.31% |
| 2026-10-13 | 446.3 | 447 | 444.6 | 445.4 | 11,265 | -0.18% |
| 2026-10-12 | 446.2 | 450.4 | 445.5 | 446.2 | 7,372 | -0.84% |
| 2026-10-11 | 449 | 450.1 | 447 | 450 | 36,427 | +0.02% |
| 2026-10-08 | 449.9 | 453.9 | 445.4 | 449.9 | 7,313 | +1.01% |
| 2026-10-07 | 444.9 | 448.2 | 443 | 445.4 | 5,019 | +0.52% |
| 2026-10-06 | 443.1 | 458 | 442.9 | 443.1 | 7,520 | +0.00% |
| 2026-10-05 | 445 | 446.4 | 442 | 443.1 | 6,820 | -0.34% |
| 2026-10-04 | 450.1 | 450.1 | 442 | 444.6 | 12,486 | -0.91% |
| 2026-10-01 | 453.4 | 453.4 | 443 | 448.7 | 14,879 | -1.04% |
| 2026-09-30 | 453.4 | 455.7 | 448.1 | 453.4 | 28,527 | +1.32% |
| 2026-09-29 | 448.8 | 451.8 | 445 | 447.5 | 9,974 | -0.29% |
| 2026-09-28 | 449.9 | 449.9 | 448.3 | 448.8 | 9,503 | +0.00% |
| 2026-09-27 | 452 | 452.5 | 448 | 448.8 | 6,771 | -0.07% |
| 2026-09-24 | 449.1 | 452 | 447.5 | 449.1 | 117,491 | +0.04% |
| 2026-09-23 | 449 | 451.8 | 448.2 | 448.9 | 15,492 | +0.00% |
| 2026-09-22 | 448.3 | 450.7 | 447.6 | 448.9 | 55,042 | +0.13% |
| 2026-09-21 | 448.3 | 453.3 | 447.5 | 448.3 | 24,892 | -1.08% |
| 2026-09-20 | 452.7 | 454.2 | 448 | 453.2 | 28,488 | +0.13% |
| 2026-09-17 | 452.6 | 455 | 449 | 452.6 | 10,847 | -0.22% |
| 2026-09-16 | 453.6 | 457 | 449.4 | 453.6 | 5,700 | +0.87% |
| 2026-09-15 | 449.7 | 452.3 | 445.6 | 449.7 | 10,220 | +0.85% |
| 2026-09-14 | 445.9 | 458.7 | 445.1 | 445.9 | 19,798 | -2.79% |
| 2026-09-13 | 459 | 460 | 457.6 | 458.7 | 19,132 | -0.07% |
| 2026-09-10 | 459 | 461.9 | 458.5 | 459 | 10,964 | -0.48% |
| 2026-09-09 | 461.2 | 465 | 461 | 461.2 | 5,293 | +0.04% |
| 2026-09-08 | 463.1 | 469.9 | 460.5 | 461 | 11,296 | +0.20% |
| 2026-09-07 | 460.1 | 464.2 | 458 | 460.1 | 24,178 | -0.75% |
| 2026-09-06 | 466.5 | 466.5 | 463 | 463.6 | 21,135 | -0.58% |
| 2026-09-03 | 463.4 | 467.8 | 462.8 | 466.3 | 20,386 | +0.63% |
| 2026-09-02 | 463.4 | 466 | 461.9 | 463.4 | 12,320 | +0.19% |
| 2026-09-01 | 462.5 | 465 | 462 | 462.5 | 8,464 | +0.54% |
| 2026-08-31 | 460 | 460.8 | 459.8 | 460 | 23,580 | -0.13% |
| 2026-08-30 | 464.8 | 465 | 460 | 460.6 | 17,049 | -0.90% |
| 2026-08-27 | 464.8 | 467 | 463 | 464.8 | 7,348 | +0.43% |
| 2026-08-25 | 464.2 | 464.6 | 462.4 | 462.8 | 15,362 | -0.37% |
| 2026-08-24 | 467.9 | 467.9 | 463.4 | 464.5 | 29,763 | -0.15% |
| 2026-08-23 | 468.5 | 468.5 | 465 | 465.2 | 45,627 | -0.19% |
| 2026-08-20 | 466.1 | 470 | 465.5 | 466.1 | 10,448 | -0.24% |
| 2026-08-19 | 467.2 | 469.8 | 458 | 467.2 | 28,450 | -0.41% |
| 2026-08-18 | 469.1 | 471.5 | 466.8 | 469.1 | 30,010 | +0.17% |
| 2026-08-17 | 470 | 472 | 468 | 468.3 | 40,048 | -0.59% |
| 2026-08-16 | 473.7 | 474.9 | 470 | 471.1 | 25,895 | -0.13% |
| 2026-08-13 | 471.7 | 475 | 468.9 | 471.7 | 28,836 | +0.66% |
| 2026-08-12 | 468.6 | 477 | 467 | 468.6 | 33,910 | -1.01% |
| 2026-08-11 | 473.4 | 475.9 | 468.5 | 473.4 | 16,635 | +0.64% |
| 2026-08-10 | 469.9 | 472 | 467.9 | 470.4 | 33,051 | +0.34% |
| 2026-08-09 | 472.4 | 472.8 | 467 | 468.8 | 22,505 | -0.76% |
| 2026-08-06 | 473.3 | 474.5 | 470.7 | 472.4 | 32,368 | -0.17% |
| 2026-08-04 | 473.2 | 474.5 | 470 | 473.2 | 38,912 | +0.57% |
| 2026-08-03 | 469.6 | 472.9 | 469.1 | 470.5 | 24,289 | +0.19% |
| 2026-08-02 | 470.2 | 475.5 | 468.6 | 469.6 | 59,357 | -0.13% |
| 2026-07-30 | 470.2 | 476.3 | 468 | 470.2 | 61,540 | -1.24% |
| 2026-07-29 | 476.1 | 483.2 | 475 | 476.1 | 56,127 | -0.63% |
| 2026-07-28 | 479.1 | 480 | 475.5 | 479.1 | 53,603 | +0.67% |
| 2026-07-27 | 475.9 | 478.6 | 472.2 | 475.9 | 32,284 | +0.68% |
| 2026-07-26 | 474.5 | 480 | 472.6 | 472.7 | 33,347 | -0.30% |
| 2026-07-23 | 474.1 | 478 | 471.2 | 474.1 | 74,366 | +0.15% |
| 2026-07-22 | 473.4 | 475 | 469.8 | 473.4 | 77,376 | +0.51% |
| 2026-07-21 | 471 | 474.9 | 469 | 471 | 82,482 | +0.08% |
| 2026-07-20 | 470.6 | 475 | 466 | 470.6 | 77,014 | -0.91% |
| 2026-07-19 | 475.9 | 478 | 473.6 | 474.9 | 66,659 | -0.21% |
| 2026-07-16 | 473 | 477.9 | 470.5 | 475.9 | 76,582 | +0.66% |
| 2026-07-15 | 472.8 | 474 | 470 | 472.8 | 50,985 | +0.79% |
| 2026-07-14 | 469.1 | 470 | 462.1 | 469.1 | 65,671 | +1.03% |
| 2026-07-13 | 464.3 | 465.3 | 462 | 464.3 | 35,562 | +0.09% |
| 2026-07-12 | 460.5 | 464.5 | 460.5 | 463.9 | 30,405 | +0.74% |
| 2026-07-09 | 460.5 | 461.9 | 457.2 | 460.5 | 25,470 | +0.20% |
| 2026-07-08 | 459.6 | 461.5 | 459 | 459.6 | 26,216 | -0.28% |
| 2026-07-07 | 460.9 | 464.9 | 459 | 460.9 | 29,732 | -0.58% |
| 2026-07-06 | 463.6 | 466.9 | 462 | 463.6 | 40,343 | +0.04% |
| 2026-07-05 | 456 | 464.9 | 455.2 | 463.4 | 56,680 | +1.53% |
| 2026-07-02 | 455.5 | 458.9 | 454.5 | 456.4 | 53,469 | +0.09% |
| 2026-06-30 | 449 | 457 | 449 | 456 | 70,910 | +1.04% |
| 2026-06-29 | 451.3 | 454.8 | 449.2 | 451.3 | 93,370 | +0.00% |
| 2026-06-28 | 447 | 452.2 | 446.5 | 451.3 | 95,151 | +1.12% |
| 2026-06-25 | 446.3 | 448.4 | 443.7 | 446.3 | 47,107 | +0.27% |
| 2026-06-24 | 445.1 | 449 | 444.9 | 445.1 | 61,701 | +0.00% |
| 2026-06-23 | 445.1 | 450 | 443.5 | 445.1 | 80,692 | -0.47% |
| 2026-06-22 | 447.2 | 453.8 | 446.6 | 447.2 | 82,213 | -1.32% |
| 2026-06-21 | 450 | 459.7 | 450 | 453.2 | 109,274 | +1.39% |
| 2026-06-18 | 447 | 447.6 | 435.7 | 447 | 134,741 | +2.62% |
| 2026-06-17 | 435.6 | 439.9 | 434.2 | 435.6 | 29,686 | +0.53% |
| 2026-06-16 | 433.3 | 439 | 430 | 433.3 | 52,255 | -1.28% |
| 2026-06-15 | 438.9 | 447.8 | 438.1 | 438.9 | 59,339 | -0.70% |
| 2026-06-14 | 426 | 448 | 426 | 442 | 213,756 | +3.83% |
| 2026-06-11 | 425.7 | 427.7 | 422.2 | 425.7 | 66,416 | +0.52% |
| 2026-06-10 | 423.5 | 426 | 422.6 | 423.5 | 83,871 | -0.19% |
| 2026-06-09 | 424.3 | 428.4 | 420 | 424.3 | 62,576 | -0.07% |
| 2026-06-08 | 424.6 | 428.5 | 422.6 | 424.6 | 44,691 | -0.42% |
| 2026-06-07 | 417 | 428.3 | 417 | 426.4 | 212,745 | +2.50% |
| 2026-06-04 | 416 | 416.7 | 413.9 | 416 | 43,715 | +0.12% |
| 2026-06-03 | 415.5 | 416.1 | 413.8 | 415.5 | 36,286 | +0.56% |
| 2026-06-02 | 413.2 | 414 | 412.6 | 413.2 | 92,277 | -0.19% |
| 2026-06-01 | 414 | 417 | 413.3 | 414 | 22,348 | +0.00% |
| 2026-05-24 | 410.7 | 414.9 | 408.9 | 414 | 21,607 | +1.05% |
| 2026-05-23 | 441.5 | 441.5 | 407.2 | 409.7 | 37,781 | +0.86% |
| 2026-05-21 | 406.2 | 408.5 | 405.1 | 406.2 | 24,317 | +0.15% |
| 2026-05-20 | 405.6 | 410.5 | 405 | 405.6 | 26,059 | -0.17% |
| 2026-05-19 | 406.3 | 408.8 | 405.9 | 406.3 | 15,286 | -0.29% |
| 2026-05-18 | 407.5 | 411.9 | 406.9 | 407.5 | 24,952 | -0.66% |
| 2026-05-17 | 413 | 413 | 409.9 | 410.2 | 15,762 | -0.27% |
| 2026-05-14 | 411.3 | 412 | 410.5 | 411.3 | 21,085 | -0.02% |
| 2026-05-13 | 411 | 412.9 | 410.5 | 411.4 | 16,613 | +0.07% |
| 2026-05-12 | 411.1 | 412.4 | 408.7 | 411.1 | 11,659 | +0.59% |
| 2026-05-11 | 408.7 | 415 | 407 | 408.7 | 18,224 | -0.46% |
| 2026-05-10 | 415 | 415.8 | 410 | 410.6 | 21,706 | -0.77% |
| 2026-05-07 | 413.8 | 419.8 | 411.9 | 413.8 | 32,264 | -0.22% |
| 2026-05-06 | 414.7 | 416.5 | 414.2 | 414.7 | 30,189 | -0.12% |
| 2026-05-05 | 415.2 | 417.7 | 414.2 | 415.2 | 25,929 | +0.24% |
| 2026-05-04 | 414.2 | 416.1 | 413.7 | 414.2 | 72,929 | -0.14% |
| 2026-05-03 | 416.3 | 418 | 414 | 414.8 | 25,414 | -0.36% |