DSE : RUNNERAUTO
Runner Automobiles PLC — Price history
Motorcycles, Bicycles, and Parts · Bangladesh
Last price 46.6 BDT (At close: Oct 28, 2026) · Market cap 5.22B
Latest research: Runner Automobiles financial analysis: interest cover 1.1x, Bajaj three-wheelers and Eicher trucks drive revenue (Oct 2026) · Runner Automobiles: three-wheelers and Eicher trucks carry the group, but BDT 11.7bn of debt takes most of the operating profit
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Runner Automobiles PLC (RUNNERAUTO) closed at 46 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 | 46.7 | 46.9 | 45.5 | 46 | 427,714 | -1.29% |
| 2026-10-28 | 44.8 | 46.9 | 44.8 | 46.6 | 657,545 | +2.87% |
| 2026-10-27 | 44.9 | 46.1 | 43.8 | 45.3 | 731,676 | +4.86% |
| 2026-10-26 | 44.3 | 44.3 | 42.4 | 43.2 | 164,049 | -2.48% |
| 2026-10-25 | 46 | 46 | 43.6 | 44.3 | 257,710 | -2.42% |
| 2026-10-19 | 44.4 | 45.5 | 44 | 45.4 | 379,250 | +5.09% |
| 2026-10-17 | 43.8 | 43.8 | 42.8 | 43.2 | 120,041 | +0.00% |
| 2026-10-15 | 42.5 | 43.7 | 42 | 43.2 | 415,064 | +2.61% |
| 2026-10-14 | 42.3 | 42.4 | 41.4 | 42.1 | 244,791 | +0.72% |
| 2026-10-13 | 41.7 | 42.7 | 41.2 | 41.8 | 124,341 | +0.24% |
| 2026-10-12 | 41.7 | 42.8 | 41.4 | 41.7 | 207,005 | -1.88% |
| 2026-10-11 | 43.4 | 43.6 | 42 | 42.5 | 318,398 | -2.07% |
| 2026-10-08 | 44 | 44.4 | 43.1 | 43.4 | 260,758 | -1.36% |
| 2026-10-07 | 44.3 | 44.3 | 43.7 | 44 | 216,956 | +0.23% |
| 2026-10-06 | 44.7 | 44.9 | 43.8 | 43.9 | 262,701 | -0.45% |
| 2026-10-05 | 44 | 44.7 | 43.5 | 44.1 | 301,752 | +1.61% |
| 2026-10-04 | 43.6 | 44.1 | 43 | 43.4 | 354,511 | -0.46% |
| 2026-10-01 | 44.6 | 44.9 | 43.5 | 43.6 | 266,573 | -2.02% |
| 2026-09-30 | 44.9 | 45.3 | 44.4 | 44.5 | 446,727 | -0.45% |
| 2026-09-29 | 45.3 | 45.5 | 44.6 | 44.7 | 261,882 | -0.45% |
| 2026-09-28 | 44.9 | 46.3 | 44.5 | 44.9 | 504,066 | -2.18% |
| 2026-09-27 | 46.8 | 46.8 | 45.8 | 45.9 | 320,714 | -1.50% |
| 2026-09-24 | 47.4 | 47.5 | 46.3 | 46.6 | 460,620 | -0.85% |
| 2026-09-23 | 46.5 | 47.2 | 46.2 | 47 | 520,283 | +1.51% |
| 2026-09-22 | 47 | 47.1 | 46.1 | 46.3 | 603,187 | -1.28% |
| 2026-09-21 | 47.3 | 47.8 | 46.7 | 46.9 | 642,645 | -0.64% |
| 2026-09-20 | 46.3 | 47.6 | 46.1 | 47.2 | 864,891 | +2.16% |
| 2026-09-17 | 45.5 | 46.4 | 45.3 | 46.2 | 513,317 | +1.32% |
| 2026-09-16 | 45.9 | 46.7 | 45 | 45.6 | 687,693 | +0.00% |
| 2026-09-15 | 45.6 | 45.9 | 44 | 45.6 | 453,303 | +4.59% |
| 2026-09-14 | 43.6 | 44.7 | 43.3 | 43.6 | 670,308 | -2.24% |
| 2026-09-10 | 45.1 | 45.1 | 44.1 | 44.6 | 486,356 | -0.67% |
| 2026-09-09 | 44.6 | 45.3 | 44 | 44.9 | 480,457 | +0.45% |
| 2026-09-08 | 45.9 | 46 | 44.5 | 44.7 | 564,339 | -0.89% |
| 2026-09-07 | 45.4 | 45.8 | 43.3 | 45.1 | 1,110,112 | -0.66% |
| 2026-09-06 | 47.8 | 47.8 | 45.2 | 45.4 | 563,571 | -3.40% |
| 2026-09-03 | 48.5 | 48.6 | 46.8 | 47 | 1,129,028 | -2.89% |
| 2026-09-02 | 49 | 49.3 | 48 | 48.4 | 1,105,759 | -0.62% |
| 2026-09-01 | 48.5 | 49.5 | 48.5 | 48.7 | 923,304 | +0.83% |
| 2026-08-31 | 48.3 | 49.2 | 48 | 48.3 | 845,442 | +0.00% |
| 2026-08-30 | 48 | 48.9 | 46.6 | 48.3 | 1,195,021 | +1.26% |
| 2026-08-27 | 49.5 | 49.9 | 47.2 | 47.7 | 1,296,965 | -3.25% |
| 2026-08-25 | 51.9 | 52.4 | 49 | 49.3 | 2,320,450 | -4.46% |
| 2026-08-24 | 54.2 | 54.2 | 51.4 | 51.6 | 2,576,362 | -2.64% |
| 2026-08-23 | 53.9 | 54 | 51.1 | 53 | 4,902,081 | +1.53% |
| 2026-08-20 | 52.2 | 52.9 | 51.2 | 52.2 | 2,876,678 | -0.57% |
| 2026-08-19 | 52.5 | 53.1 | 48.7 | 52.5 | 3,577,761 | +6.28% |
| 2026-08-18 | 49.4 | 50 | 47.6 | 49.4 | 3,700,314 | +4.00% |
| 2026-08-17 | 46.3 | 48.3 | 46.3 | 47.5 | 2,183,597 | +2.59% |
| 2026-08-16 | 47.3 | 47.6 | 46.2 | 46.3 | 870,501 | -1.28% |
| 2026-08-13 | 46.8 | 47.2 | 46.2 | 46.9 | 1,045,200 | +0.64% |
| 2026-08-12 | 46.6 | 47.8 | 46.1 | 46.6 | 1,103,477 | -1.06% |
| 2026-08-11 | 47.1 | 48.2 | 46.9 | 47.1 | 1,338,322 | -1.05% |
| 2026-08-10 | 47.6 | 49.3 | 47.1 | 47.6 | 1,804,720 | -0.63% |
| 2026-08-09 | 46.3 | 48.3 | 46.1 | 47.9 | 2,613,941 | +4.13% |
| 2026-08-06 | 45.8 | 46.9 | 45.2 | 46 | 1,316,337 | +1.10% |
| 2026-08-04 | 45.5 | 46.6 | 45.1 | 45.5 | 1,333,998 | -0.87% |
| 2026-08-03 | 47.3 | 47.5 | 45.7 | 45.9 | 2,126,943 | -2.96% |
| 2026-08-02 | 47.6 | 48.5 | 47 | 47.3 | 2,863,011 | -0.42% |
| 2026-07-30 | 45.5 | 47.9 | 45.2 | 47.5 | 3,424,787 | +4.86% |
| 2026-07-29 | 45.3 | 46.8 | 44.7 | 45.3 | 3,629,586 | +1.12% |
| 2026-07-28 | 43.1 | 45.1 | 43 | 44.8 | 2,812,673 | +3.94% |
| 2026-07-27 | 42 | 43.7 | 42 | 43.1 | 1,536,965 | +2.62% |
| 2026-07-26 | 41.9 | 42.4 | 41.4 | 42 | 510,250 | +0.24% |
| 2026-07-23 | 41.9 | 42.5 | 41.6 | 41.9 | 457,011 | -1.41% |
| 2026-07-22 | 42 | 43.3 | 42 | 42.5 | 879,791 | +1.43% |
| 2026-07-21 | 41.8 | 42.2 | 41.7 | 41.9 | 348,565 | +0.48% |
| 2026-07-20 | 41.8 | 42 | 41.5 | 41.7 | 287,433 | -0.24% |
| 2026-07-19 | 41.5 | 42.3 | 41.4 | 41.8 | 366,261 | +0.48% |
| 2026-07-16 | 42.1 | 42.5 | 41.5 | 41.6 | 418,475 | -1.19% |
| 2026-07-15 | 42.9 | 43 | 41.8 | 42.1 | 466,769 | -1.41% |
| 2026-07-14 | 42.7 | 43 | 42.6 | 42.7 | 908,265 | +0.00% |
| 2026-07-13 | 43 | 43.2 | 42.6 | 42.7 | 720,743 | -0.70% |
| 2026-07-12 | 43.6 | 43.7 | 42.8 | 43 | 794,314 | -0.69% |
| 2026-07-09 | 43.3 | 43.5 | 42.4 | 43.3 | 1,859,059 | +1.88% |
| 2026-07-08 | 41.8 | 42.8 | 41.8 | 42.5 | 1,000,430 | +0.47% |
| 2026-07-07 | 42.5 | 42.8 | 42.3 | 42.3 | 815,981 | -0.47% |
| 2026-07-06 | 43.3 | 43.4 | 42.2 | 42.5 | 1,140,138 | -0.70% |
| 2026-07-05 | 42.8 | 43.4 | 42.4 | 42.8 | 972,587 | +0.00% |
| 2026-07-02 | 43 | 43.5 | 42.4 | 42.8 | 1,469,171 | -0.23% |
| 2026-06-30 | 42.1 | 43.4 | 41.8 | 42.9 | 2,078,913 | +2.63% |
| 2026-06-29 | 41.8 | 42.4 | 41.5 | 41.8 | 719,849 | -0.71% |
| 2026-06-28 | 42.5 | 42.5 | 41.7 | 42.1 | 952,704 | -0.24% |
| 2026-06-25 | 41.8 | 42.7 | 41.8 | 42.2 | 907,961 | +1.20% |
| 2026-06-24 | 41.3 | 42 | 40.5 | 41.7 | 1,118,120 | +1.71% |
| 2026-06-23 | 40.9 | 41.4 | 40.3 | 41 | 575,236 | +0.24% |
| 2026-06-22 | 42 | 42.4 | 40.7 | 40.9 | 470,501 | -2.62% |
| 2026-06-21 | 42.2 | 42.8 | 41.6 | 42 | 692,236 | -0.47% |
| 2026-06-18 | 42.2 | 42.9 | 42 | 42.2 | 845,266 | +0.48% |
| 2026-06-17 | 42 | 42.4 | 41.7 | 42 | 754,019 | +0.72% |
| 2026-06-16 | 41.7 | 42.5 | 41.6 | 41.7 | 554,714 | -0.48% |
| 2026-06-15 | 42.9 | 43.3 | 41.7 | 41.9 | 1,151,649 | -1.87% |
| 2026-06-14 | 43.6 | 43.8 | 42.5 | 42.7 | 1,281,848 | +0.00% |
| 2026-06-11 | 42.7 | 44.4 | 42.3 | 42.7 | 1,771,931 | -2.06% |
| 2026-06-10 | 43.6 | 45.2 | 43.3 | 43.6 | 1,679,120 | -3.11% |
| 2026-06-09 | 45 | 45.8 | 42.7 | 45 | 3,932,174 | +5.39% |
| 2026-06-08 | 42.7 | 43.4 | 41.6 | 42.7 | 1,590,813 | +1.91% |
| 2026-06-07 | 41.8 | 42.9 | 41.5 | 41.9 | 2,054,379 | +0.96% |
| 2026-06-04 | 41.9 | 42.6 | 41.3 | 41.5 | 1,267,663 | -0.95% |
| 2026-06-03 | 41.9 | 43.4 | 41.5 | 41.9 | 2,874,198 | +0.72% |
| 2026-06-02 | 41.9 | 42.5 | 41.2 | 41.6 | 1,541,601 | -0.24% |
| 2026-06-01 | 41.7 | 42 | 40.6 | 41.7 | 1,810,378 | +2.71% |
| 2026-05-24 | 40.9 | 40.9 | 39.9 | 40.6 | 610,398 | +0.00% |
| 2026-05-23 | 40.9 | 41.5 | 40.3 | 40.6 | 738,570 | -0.49% |
| 2026-05-21 | 40.8 | 41.2 | 40.5 | 40.8 | 883,858 | +1.24% |
| 2026-05-20 | 40.3 | 40.8 | 39.2 | 40.3 | 960,721 | +2.28% |
| 2026-05-19 | 39.4 | 39.6 | 38.1 | 39.4 | 455,295 | +2.60% |
| 2026-05-18 | 38.4 | 39.4 | 36 | 38.4 | 475,237 | -1.54% |
| 2026-05-17 | 39.6 | 40.4 | 38.8 | 39 | 839,699 | -1.52% |
| 2026-05-14 | 39.6 | 40.4 | 39.3 | 39.6 | 631,859 | -1.49% |
| 2026-05-13 | 40.2 | 41 | 39.8 | 40.2 | 699,460 | +0.75% |
| 2026-05-12 | 39.9 | 40.4 | 39 | 39.9 | 482,745 | +2.57% |
| 2026-05-11 | 38.9 | 39.9 | 38.7 | 38.9 | 518,621 | -0.51% |
| 2026-05-10 | 40.9 | 40.9 | 38 | 39.1 | 1,031,288 | -3.93% |
| 2026-05-07 | 40.7 | 42.2 | 40.5 | 40.7 | 1,053,148 | -0.97% |
| 2026-05-06 | 40.1 | 41.9 | 39.8 | 41.1 | 1,413,420 | +3.01% |
| 2026-05-05 | 41.2 | 41.5 | 39.5 | 39.9 | 957,747 | -2.92% |
| 2026-05-04 | 42.2 | 42.6 | 40.8 | 41.1 | 1,184,674 | -2.38% |
| 2026-05-03 | 41 | 42.8 | 40.2 | 42.1 | 1,714,368 | +4.73% |
| 2026-04-30 | 40.2 | 40.9 | 39.5 | 40.2 | 1,368,859 | +0.25% |