DSE : RUPALIBANK
Rupali Bank PLC. — Price history
Commercial Banks · Bangladesh
Last price 16.3 BDT (At close: Oct 28, 2026) · Market cap 7.95B
Latest research: Rupali Bank (RUPALIBANK) financial analysis: 39% NPL, Tk14,014 crore deferred provisions, CRAR 2.88% (Oct 2026) · Rupali Bank: 39.05% of loans classified, a Tk14,014 crore provision gap deferred by Bangladesh Bank and CRAR of 2.88%
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Rupali Bank PLC. (RUPALIBANK) closed at 15.6 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 | 16.1 | 16.4 | 15.4 | 15.6 | 165,578 | -4.29% |
| 2026-10-28 | 15.8 | 16.5 | 15.8 | 16.3 | 3,643 | +2.52% |
| 2026-10-27 | 16.1 | 16.1 | 15.8 | 15.9 | 3,134 | -1.24% |
| 2026-10-26 | 16.3 | 16.3 | 15.9 | 16.1 | 81,802 | +0.00% |
| 2026-10-25 | 16.5 | 16.5 | 16 | 16.1 | 12,295 | +0.63% |
| 2026-10-19 | 16 | 17.3 | 15.9 | 16 | 70,712 | +0.00% |
| 2026-10-17 | 16.4 | 16.4 | 15.9 | 16 | 8,602 | +0.00% |
| 2026-10-15 | 16 | 16.4 | 15.6 | 16 | 44,775 | +1.27% |
| 2026-10-14 | 15.8 | 16.5 | 15.8 | 15.8 | 70,180 | -0.63% |
| 2026-10-13 | 15.9 | 16.5 | 15.9 | 15.9 | 134,862 | -3.05% |
| 2026-10-12 | 16.4 | 16.7 | 16.3 | 16.4 | 7,261 | +0.00% |
| 2026-10-11 | 17.3 | 17.3 | 16.4 | 16.4 | 12,199 | -1.20% |
| 2026-10-08 | 16.6 | 17.7 | 16.5 | 16.6 | 8,660 | +0.61% |
| 2026-10-07 | 16.9 | 16.9 | 16.4 | 16.5 | 22,148 | +0.61% |
| 2026-10-06 | 16.7 | 16.9 | 16.4 | 16.4 | 32,186 | -1.80% |
| 2026-10-05 | 16.7 | 16.9 | 16.7 | 16.7 | 26,889 | +0.00% |
| 2026-10-04 | 16.6 | 17 | 16.6 | 16.7 | 33,909 | +0.60% |
| 2026-10-01 | 17 | 17.1 | 16.5 | 16.6 | 39,912 | -1.78% |
| 2026-09-30 | 16.8 | 17 | 16.8 | 16.9 | 35,149 | +0.60% |
| 2026-09-29 | 16.8 | 17.1 | 16.7 | 16.8 | 12,556 | -0.59% |
| 2026-09-28 | 16.9 | 17 | 16.8 | 16.9 | 55,493 | +0.60% |
| 2026-09-27 | 17 | 17 | 16.8 | 16.8 | 45,386 | -1.18% |
| 2026-09-24 | 17.1 | 17.2 | 16.9 | 17 | 17,289 | +0.59% |
| 2026-09-23 | 16.9 | 17.1 | 16.9 | 16.9 | 57,926 | -0.59% |
| 2026-09-22 | 17 | 17.3 | 16.9 | 17 | 23,943 | +0.00% |
| 2026-09-21 | 17 | 17.2 | 16.9 | 17 | 30,274 | +1.19% |
| 2026-09-20 | 17.3 | 17.4 | 16.6 | 16.8 | 196,754 | -2.33% |
| 2026-09-17 | 17.2 | 17.3 | 16.8 | 17.2 | 14,527 | +0.58% |
| 2026-09-16 | 17.2 | 17.2 | 17 | 17.1 | 18,676 | -0.58% |
| 2026-09-15 | 17.3 | 17.3 | 17.1 | 17.2 | 11,822 | +1.18% |
| 2026-09-14 | 16.9 | 17.2 | 16.9 | 17 | 2,010 | +0.59% |
| 2026-09-13 | 17 | 17.2 | 16.8 | 16.9 | 44,038 | -0.59% |
| 2026-09-10 | 17 | 17.4 | 16.9 | 17 | 17,895 | -1.73% |
| 2026-09-09 | 17.2 | 17.4 | 17.1 | 17.3 | 26,876 | +0.58% |
| 2026-09-08 | 17.5 | 17.5 | 17.1 | 17.2 | 38,389 | +1.18% |
| 2026-09-07 | 17.5 | 17.5 | 16.9 | 17 | 60,568 | -1.16% |
| 2026-09-06 | 17.4 | 17.6 | 17 | 17.2 | 51,490 | +0.00% |
| 2026-09-03 | 17.2 | 17.5 | 17.1 | 17.2 | 29,285 | -1.71% |
| 2026-09-02 | 17.6 | 17.6 | 17.2 | 17.5 | 35,174 | +0.57% |
| 2026-09-01 | 17.4 | 17.5 | 17 | 17.4 | 23,896 | +2.96% |
| 2026-08-31 | 17.2 | 17.5 | 16.8 | 16.9 | 69,422 | -1.74% |
| 2026-08-30 | 17.5 | 17.7 | 17.2 | 17.2 | 88,500 | -2.27% |
| 2026-08-27 | 17.6 | 18 | 17.4 | 17.6 | 234,911 | +0.57% |
| 2026-08-25 | 17.5 | 17.6 | 17.4 | 17.5 | 43,248 | +0.57% |
| 2026-08-24 | 17.4 | 17.8 | 17.3 | 17.4 | 77,272 | -0.57% |
| 2026-08-23 | 17.8 | 17.9 | 17.3 | 17.5 | 111,914 | -0.57% |
| 2026-08-20 | 17.6 | 17.8 | 17.5 | 17.6 | 25,117 | +0.00% |
| 2026-08-19 | 17.7 | 17.7 | 17.5 | 17.6 | 135,754 | -0.56% |
| 2026-08-18 | 17.7 | 17.8 | 17.4 | 17.7 | 163,366 | +1.14% |
| 2026-08-17 | 17.5 | 17.8 | 17.4 | 17.5 | 60,637 | -1.13% |
| 2026-08-16 | 17.8 | 18 | 17.6 | 17.7 | 112,155 | +0.00% |
| 2026-08-13 | 17.7 | 17.8 | 17.5 | 17.7 | 78,642 | -0.56% |
| 2026-08-12 | 17.8 | 17.9 | 17.5 | 17.8 | 162,187 | +1.14% |
| 2026-08-11 | 17.6 | 17.8 | 17.4 | 17.6 | 176,418 | +1.73% |
| 2026-08-10 | 17.6 | 17.6 | 17.2 | 17.3 | 47,850 | +1.17% |
| 2026-08-09 | 17.7 | 17.7 | 17 | 17.1 | 135,900 | -2.29% |
| 2026-08-06 | 17.6 | 17.6 | 17.4 | 17.5 | 43,134 | +0.57% |
| 2026-08-04 | 17.7 | 17.7 | 17.4 | 17.4 | 55,790 | -1.14% |
| 2026-08-03 | 17.5 | 17.8 | 17.3 | 17.6 | 159,835 | +1.73% |
| 2026-08-02 | 17.5 | 17.5 | 17.3 | 17.3 | 118,798 | +0.00% |
| 2026-07-30 | 17.3 | 17.8 | 17.2 | 17.3 | 72,855 | +0.00% |
| 2026-07-29 | 17.3 | 17.9 | 17.3 | 17.3 | 130,054 | -1.70% |
| 2026-07-28 | 17.6 | 18 | 17 | 17.6 | 293,471 | +0.57% |
| 2026-07-27 | 17.5 | 17.7 | 17 | 17.5 | 220,666 | +0.57% |
| 2026-07-26 | 18 | 18 | 17.4 | 17.4 | 55,193 | -1.14% |
| 2026-07-23 | 17.6 | 18 | 17.6 | 17.6 | 329,157 | -0.56% |
| 2026-07-22 | 18.2 | 18.3 | 17.5 | 17.7 | 259,953 | -2.21% |
| 2026-07-21 | 18.3 | 18.3 | 18 | 18.1 | 25,815 | +0.56% |
| 2026-07-20 | 18 | 18.2 | 17.7 | 18 | 80,079 | +1.12% |
| 2026-07-19 | 18 | 18.3 | 17.8 | 17.8 | 252,307 | -2.73% |
| 2026-07-16 | 18.5 | 18.7 | 18.1 | 18.3 | 177,121 | -1.08% |
| 2026-07-15 | 18.3 | 18.9 | 17.9 | 18.5 | 511,758 | +1.09% |
| 2026-07-14 | 18.3 | 18.5 | 17.2 | 18.3 | 1,187,873 | +8.28% |
| 2026-07-13 | 16.9 | 17.2 | 16.8 | 16.9 | 190,797 | -0.59% |
| 2026-07-12 | 17.2 | 17.2 | 16.9 | 17 | 55,928 | +0.00% |
| 2026-07-09 | 16.8 | 17 | 16.8 | 17 | 92,668 | +1.19% |
| 2026-07-08 | 16.9 | 16.9 | 16.7 | 16.8 | 37,300 | -0.59% |
| 2026-07-07 | 16.8 | 17 | 16.8 | 16.9 | 44,115 | +0.60% |
| 2026-07-06 | 16.9 | 17 | 16.8 | 16.8 | 79,199 | +0.00% |
| 2026-07-05 | 17 | 17 | 16.7 | 16.8 | 54,982 | +0.00% |
| 2026-07-02 | 17.2 | 17.2 | 16.7 | 16.8 | 158,095 | -1.75% |
| 2026-06-30 | 16.8 | 17.2 | 16.8 | 17.1 | 175,935 | +1.18% |
| 2026-06-29 | 17 | 17.2 | 16.8 | 16.9 | 115,460 | +0.60% |
| 2026-06-28 | 17.2 | 17.2 | 16.8 | 16.8 | 87,030 | -1.18% |
| 2026-06-25 | 17.1 | 17.1 | 16.8 | 17 | 138,937 | +0.59% |
| 2026-06-24 | 16.9 | 17.3 | 16.6 | 16.9 | 167,820 | +1.81% |
| 2026-06-23 | 16.8 | 16.8 | 16.5 | 16.6 | 50,986 | -0.60% |
| 2026-06-22 | 16.5 | 16.9 | 16.5 | 16.7 | 46,308 | +0.00% |
| 2026-06-21 | 17 | 17 | 16.6 | 16.7 | 229,376 | -1.76% |
| 2026-06-18 | 17.2 | 17.4 | 16.9 | 17 | 97,261 | +0.59% |
| 2026-06-17 | 16.9 | 17.1 | 16.7 | 16.9 | 88,924 | +0.00% |
| 2026-06-16 | 16.9 | 17.1 | 16.8 | 16.9 | 72,489 | -1.74% |
| 2026-06-15 | 17.4 | 17.4 | 17.1 | 17.2 | 214,764 | +0.00% |
| 2026-06-14 | 16.7 | 17.3 | 16.7 | 17.2 | 311,831 | +3.61% |
| 2026-06-11 | 16.6 | 16.8 | 16.5 | 16.6 | 178,571 | +0.61% |
| 2026-06-10 | 16.5 | 16.7 | 16.4 | 16.5 | 85,326 | +0.00% |
| 2026-06-09 | 16.2 | 16.6 | 16.2 | 16.5 | 83,176 | +1.23% |
| 2026-06-08 | 16.3 | 16.5 | 16.2 | 16.3 | 64,163 | -0.61% |
| 2026-06-07 | 16.3 | 16.7 | 16.3 | 16.4 | 143,004 | -0.61% |
| 2026-06-04 | 16.9 | 16.9 | 16 | 16.5 | 109,852 | -0.60% |
| 2026-06-03 | 16.2 | 16.8 | 16.2 | 16.6 | 157,437 | +2.47% |
| 2026-06-02 | 16.1 | 16.2 | 16 | 16.2 | 98,293 | +0.62% |
| 2026-06-01 | 16.2 | 16.3 | 16 | 16.1 | 66,543 | -0.62% |
| 2026-05-24 | 16 | 16.5 | 15.8 | 16.2 | 37,300 | +0.00% |
| 2026-05-23 | 15.7 | 16.3 | 15.7 | 16.2 | 105,431 | +1.25% |
| 2026-05-20 | 16 | 16 | 15.5 | 16 | 108,582 | +3.23% |
| 2026-05-19 | 15.5 | 15.7 | 15.4 | 15.5 | 106,694 | -1.27% |
| 2026-05-18 | 16.1 | 16.1 | 15.2 | 15.7 | 359,449 | -2.48% |
| 2026-05-17 | 16.3 | 16.3 | 16 | 16.1 | 173,470 | -1.23% |
| 2026-05-14 | 16.5 | 16.5 | 16.2 | 16.3 | 84,012 | -0.61% |
| 2026-05-13 | 16.1 | 16.5 | 16.1 | 16.4 | 59,240 | +1.23% |
| 2026-05-12 | 16.2 | 16.4 | 15.9 | 16.2 | 160,294 | +0.62% |
| 2026-05-11 | 16.4 | 16.5 | 16 | 16.1 | 142,658 | -1.23% |
| 2026-05-10 | 16.6 | 16.7 | 16.3 | 16.3 | 172,411 | -0.61% |
| 2026-05-07 | 16.4 | 16.7 | 16.4 | 16.4 | 50,550 | -0.61% |
| 2026-05-06 | 16.5 | 16.7 | 16.3 | 16.5 | 97,796 | +0.61% |
| 2026-05-05 | 16.4 | 16.8 | 16.4 | 16.4 | 141,179 | -1.20% |
| 2026-05-04 | 16.8 | 17 | 16.5 | 16.6 | 227,493 | -1.19% |
| 2026-05-03 | 16.5 | 17 | 16.3 | 16.8 | 451,396 | -2.33% |
| 2026-04-30 | 17.7 | 17.7 | 17.1 | 17.2 | 427,393 | -1.71% |