📋 RDFOOD Rangpur Dairy & Food Products Ltd.

Everything recorded between two dates · 21 Jun 2026 → 21 Sep 2026 · 64 trading days
See it as a calendar → Full company page →
Share
From
To
Quick pick: 1 month 3 months 6 months 1 year This year Everything
Move over the period
-15.90%
28.30 → 23.80 (-4.50 tk)
Highest
30.90
13 Jul 2026
Lowest
21.10
14 Sep 2026
Up and down days
23 / 38
3 unchanged · 64 sessions
📊 Against the rest of the market
RDFOOD -15.90%
DSEX index -1.05%
Food & Allied (21 companies) -0.73%
Ahead of the index by -14.85%
🎢 How rough the ride was
Deepest fall from a peak -29.51% 13 Jul 2026 → 14 Sep 2026
Swing, yearly basis 40.9%
Best single day +5.17% 20 Sep 2026
Worst single day -5.86% 13 Sep 2026
Longest run of rises 4 days
Longest run of falls 5 days
💰 How much was traded
Shares traded, total 67,769,258
Average per day 1,058,895
Money traded, total 1,896.8 mn tk
Number of trades 65,006
Busiest day 5,641,478 13 Jul 2026
💵 Results and dividends
No quarterly result ended inside this period.
Dividends declared for nearby years
2025 1%
📰 News in this period (0)
No stored headline falls inside this period.
🔔 Signals that fired (4)
20 Sep 2026 · macd cross up buy 24.40
2 Sep 2026 · macd cross up buy 25.30
30 Aug 2026 · oversold bounce buy 23.10
27 Aug 2026 · oversold bounce buy 23.70
📆 Every day in this period
⬇ Download as CSV
DateOpenHigh LowCloseChange VolumeTradesTurnover
21 Sep 2026 24.40 24.40 23.80 23.80 -2.46% 302,058 356 7.26
20 Sep 2026 23.00 24.60 23.10 24.40 +5.17% 671,303 692 16.20
17 Sep 2026 22.70 23.30 22.20 23.20 +2.20% 495,800 428 11.30
16 Sep 2026 22.60 23.10 22.30 22.70 +0.44% 310,131 347 7.05
15 Sep 2026 21.50 22.90 21.80 22.60 +5.12% 247,598 405 5.55
14 Sep 2026 22.50 22.70 21.10 21.50 -4.44% 447,801 528 9.71
13 Sep 2026 23.90 24.00 22.20 22.50 -5.86% 403,112 470 9.27
10 Sep 2026 24.00 24.30 23.70 23.90 -0.42% 213,844 276 5.12
9 Sep 2026 24.00 24.30 23.70 24.00 0.00% 279,600 330 6.71
8 Sep 2026 23.80 24.50 23.80 24.00 +0.84% 374,710 397 9.06
7 Sep 2026 23.90 24.00 22.90 23.80 -0.42% 414,454 542 9.76
6 Sep 2026 24.60 24.70 23.70 23.90 -2.85% 256,963 431 6.16
3 Sep 2026 25.30 25.60 24.40 24.60 -2.77% 385,091 526 9.63
2 Sep 2026 25.40 25.70 25.00 25.30 -0.39% 533,380 484 13.47
1 Sep 2026 23.80 25.60 23.80 25.40 +4.96% 778,962 950 19.56
31 Aug 2026 23.10 24.30 22.00 24.20 +4.76% 535,998 550 12.63
30 Aug 2026 23.70 24.00 23.00 23.10 -2.53% 300,530 440 7.02
27 Aug 2026 23.50 24.10 23.50 23.70 +0.85% 214,192 254 5.09
25 Aug 2026 24.00 24.30 23.20 23.50 -2.08% 356,866 507 8.47
24 Aug 2026 24.50 24.70 23.90 24.00 -2.04% 374,511 412 9.09
23 Aug 2026 24.90 25.20 24.30 24.50 -2.78% 510,895 525 12.64
20 Aug 2026 24.60 25.20 24.40 25.20 +2.44% 406,287 460 10.07
19 Aug 2026 25.00 25.30 23.60 24.60 -1.60% 521,481 669 12.79
18 Aug 2026 26.00 26.40 24.90 25.00 -3.85% 544,721 788 13.90
17 Aug 2026 26.50 26.60 25.80 26.00 -1.52% 482,277 690 12.62
16 Aug 2026 27.40 27.40 26.30 26.40 -2.22% 519,887 664 13.90
13 Aug 2026 27.40 27.60 26.90 27.00 -1.46% 678,942 806 18.43
12 Aug 2026 27.50 27.70 27.30 27.40 +0.37% 427,952 455 11.75
11 Aug 2026 27.20 27.60 27.10 27.30 +0.37% 555,299 589 15.18
10 Aug 2026 27.50 27.70 27.10 27.20 -0.37% 442,145 532 12.04
9 Aug 2026 28.00 28.00 27.20 27.30 -1.80% 463,397 682 12.72
6 Aug 2026 28.00 28.30 27.70 27.80 -0.36% 555,448 522 15.49
4 Aug 2026 28.00 28.30 27.80 27.90 0.00% 513,387 544 14.35
3 Aug 2026 28.20 28.20 27.70 27.90 0.00% 597,758 583 16.72
2 Aug 2026 28.30 28.50 27.80 27.90 -1.06% 1,033,704 938 29.02
30 Jul 2026 28.10 28.40 27.80 28.20 +0.71% 626,252 567 17.57
29 Jul 2026 28.60 28.90 27.80 28.00 -1.75% 1,296,981 1,339 36.83
28 Jul 2026 27.70 28.60 27.50 28.50 +3.26% 1,067,385 1,085 30.10
27 Jul 2026 27.40 27.70 27.20 27.60 +2.60% 446,681 530 12.27
26 Jul 2026 27.10 27.50 26.80 26.90 -0.74% 755,229 835 20.47
23 Jul 2026 28.10 28.20 26.90 27.10 -2.87% 852,415 1,121 23.40
22 Jul 2026 28.50 28.80 27.80 27.90 -2.11% 1,135,731 1,047 32.07
21 Jul 2026 28.40 28.70 28.20 28.50 +2.52% 831,429 821 23.65
20 Jul 2026 28.00 28.40 27.20 27.80 -0.36% 1,149,164 1,281 31.95
19 Jul 2026 28.90 29.10 27.50 27.90 -3.46% 1,618,762 1,797 45.80
16 Jul 2026 29.20 29.50 28.80 28.90 -1.37% 1,236,182 1,209 35.90
15 Jul 2026 30.10 30.30 29.20 29.30 -2.66% 2,537,633 2,101 74.92
14 Jul 2026 30.80 30.90 30.00 30.10 -1.31% 2,889,507 2,135 87.65
13 Jul 2026 30.00 30.90 29.80 30.50 +3.04% 5,641,478 4,047 172.13
12 Jul 2026 29.00 29.80 28.80 29.60 +2.78% 2,755,282 1,978 80.85
9 Jul 2026 29.10 29.60 28.60 28.80 -1.37% 1,997,687 1,819 58.03
8 Jul 2026 29.70 29.90 29.00 29.20 -1.68% 1,717,374 1,529 50.35
7 Jul 2026 28.60 30.30 28.50 29.70 +4.58% 5,425,305 4,293 160.16
6 Jul 2026 28.20 28.70 28.00 28.40 +1.79% 1,341,491 1,159 38.16
5 Jul 2026 28.40 28.60 27.80 27.90 -1.41% 1,580,981 1,422 44.37
2 Jul 2026 28.60 28.90 28.10 28.30 -1.05% 1,514,911 1,221 43.16
30 Jun 2026 28.30 28.80 28.30 28.60 +1.06% 1,619,652 1,344 46.21
29 Jun 2026 28.70 28.90 28.10 28.30 -1.39% 1,685,927 1,695 47.93
28 Jun 2026 28.00 29.00 27.90 28.70 +2.87% 2,392,784 2,247 68.31
25 Jun 2026 26.60 28.00 26.60 27.90 +4.89% 1,882,351 1,852 51.78
24 Jun 2026 27.00 27.30 26.40 26.60 -1.12% 1,317,031 1,245 35.19
23 Jun 2026 26.90 27.10 25.70 26.90 +1.13% 1,122,851 1,251 29.82
22 Jun 2026 28.20 28.30 26.40 26.60 -5.34% 1,895,091 1,986 51.67
21 Jun 2026 28.40 28.80 28.00 28.10 -0.71% 1,285,227 1,278 36.40

The move over the period is measured from the close before it started, so the first day counts. Everything here comes from stored records for these exact dates; where a figure is not dated by day, such as a dividend, the year it belongs to is shown instead.