Runner Automobiles PLC (DSE:RUNNERAUTO)
Bangladesh
· Delayed Price · Currency is BDT 37.20
-1.30 (-3.38%)
At close: Dec 4, 2025
Runner Automobiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 37.20 | 38.60 | 36.50 | 37.20 | 37.20 | -3.38% | 841,832 |
| Dec 3, 2025 | 41.00 | 41.10 | 38.00 | 38.50 | 38.50 | -5.64% | 1,208,295 |
| Dec 2, 2025 | 38.80 | 41.30 | 37.40 | 40.80 | 40.80 | 6.53% | 1,558,432 |
| Dec 1, 2025 | 39.50 | 40.00 | 37.70 | 38.30 | 38.30 | -3.53% | 968,888 |
| Nov 30, 2025 | 42.50 | 42.80 | 39.40 | 39.70 | 39.70 | -5.92% | 1,962,529 |
| Nov 27, 2025 | 42.20 | 43.30 | 41.70 | 42.20 | 42.20 | -2.31% | 1,024,079 |
| Nov 26, 2025 | 46.00 | 46.00 | 42.80 | 43.20 | 43.20 | -2.26% | 2,864,519 |
| Nov 24, 2025 | 44.20 | 44.80 | 43.10 | 44.20 | 43.20 | - | 2,872,488 |
| Nov 23, 2025 | 40.20 | 45.00 | 39.90 | 44.20 | 43.20 | 7.28% | 2,190,893 |
| Nov 20, 2025 | 43.70 | 43.70 | 40.80 | 41.20 | 40.27 | -3.29% | 1,847,910 |
| Nov 19, 2025 | 39.00 | 42.60 | 37.90 | 42.60 | 41.64 | 9.79% | 2,111,193 |
| Nov 18, 2025 | 38.50 | 40.30 | 37.70 | 38.80 | 37.92 | 1.04% | 1,784,759 |
| Nov 17, 2025 | 40.60 | 41.40 | 37.50 | 38.40 | 37.53 | -4.00% | 2,430,624 |
| Nov 16, 2025 | 37.50 | 40.00 | 35.00 | 40.00 | 39.10 | 9.89% | 1,334,577 |
| Nov 13, 2025 | 39.00 | 39.00 | 36.00 | 36.40 | 35.58 | -4.96% | 1,586,183 |
| Nov 12, 2025 | 42.10 | 42.50 | 38.10 | 38.30 | 37.43 | -8.59% | 1,532,623 |
| Nov 11, 2025 | 38.70 | 42.20 | 38.10 | 41.90 | 40.95 | 8.83% | 2,260,987 |
| Nov 10, 2025 | 35.60 | 39.10 | 35.00 | 38.50 | 37.63 | 8.15% | 1,718,940 |
| Nov 9, 2025 | 34.70 | 37.50 | 34.70 | 35.60 | 34.79 | 4.09% | 2,076,032 |
| Nov 6, 2025 | 32.60 | 34.50 | 32.10 | 34.20 | 33.43 | 4.91% | 977,024 |
| Nov 5, 2025 | 32.20 | 33.50 | 31.80 | 32.60 | 31.86 | 2.19% | 528,055 |
| Nov 4, 2025 | 31.20 | 32.30 | 31.20 | 31.90 | 31.18 | 1.92% | 312,100 |
| Nov 3, 2025 | 32.00 | 32.20 | 30.70 | 31.30 | 30.59 | -1.57% | 299,615 |
| Nov 2, 2025 | 33.20 | 33.40 | 31.60 | 31.80 | 31.08 | -3.64% | 350,953 |
| Oct 30, 2025 | 31.60 | 33.40 | 31.30 | 33.00 | 32.25 | 4.43% | 699,856 |
| Oct 29, 2025 | 30.10 | 31.80 | 30.00 | 31.60 | 30.89 | 4.98% | 413,186 |
| Oct 28, 2025 | 29.80 | 31.00 | 29.80 | 30.10 | 29.42 | 3.08% | 470,050 |
| Oct 27, 2025 | 29.90 | 30.30 | 29.00 | 29.20 | 28.54 | -1.35% | 395,251 |
| Oct 26, 2025 | 29.50 | 29.70 | 28.90 | 29.60 | 28.93 | 1.37% | 42,627 |
| Oct 23, 2025 | 28.70 | 29.30 | 28.30 | 29.20 | 28.54 | 1.74% | 28,593 |
| Oct 22, 2025 | 28.40 | 28.80 | 28.40 | 28.70 | 28.05 | 1.41% | 18,252 |
| Oct 21, 2025 | 28.70 | 28.80 | 28.20 | 28.30 | 27.66 | -0.35% | 48,861 |
| Oct 20, 2025 | 28.00 | 28.70 | 27.90 | 28.40 | 27.76 | 1.07% | 28,341 |
| Oct 19, 2025 | 28.30 | 28.50 | 28.00 | 28.10 | 27.46 | -0.71% | 24,730 |
| Oct 16, 2025 | 28.80 | 28.80 | 28.00 | 28.30 | 27.66 | 0.71% | 21,634 |
| Oct 15, 2025 | 28.50 | 28.80 | 28.00 | 28.10 | 27.46 | -1.40% | 45,287 |
| Oct 14, 2025 | 29.00 | 29.40 | 28.40 | 28.50 | 27.86 | -1.38% | 48,063 |
| Oct 13, 2025 | 28.60 | 29.10 | 28.60 | 28.90 | 28.25 | 1.05% | 42,984 |
| Oct 12, 2025 | 29.30 | 29.70 | 28.50 | 28.60 | 27.95 | -2.39% | 59,719 |
| Oct 9, 2025 | 29.80 | 30.20 | 29.20 | 29.30 | 28.64 | -1.68% | 27,401 |
| Oct 8, 2025 | 30.00 | 30.20 | 29.30 | 29.80 | 29.13 | -0.33% | 46,240 |
| Oct 7, 2025 | 30.30 | 30.70 | 29.80 | 29.90 | 29.22 | -1.64% | 121,932 |
| Oct 6, 2025 | 30.50 | 30.80 | 30.30 | 30.40 | 29.71 | -0.33% | 92,929 |
| Oct 5, 2025 | 31.20 | 31.20 | 30.30 | 30.50 | 29.81 | -1.29% | 112,540 |
| Sep 30, 2025 | 31.00 | 31.10 | 30.60 | 30.90 | 30.20 | 0.65% | 121,367 |
| Sep 29, 2025 | 30.60 | 31.00 | 30.50 | 30.70 | 30.01 | -0.32% | 81,259 |
| Sep 28, 2025 | 31.10 | 31.50 | 30.40 | 30.80 | 30.10 | -1.91% | 99,669 |
| Sep 25, 2025 | 31.40 | 32.00 | 31.00 | 31.40 | 30.69 | - | 390,521 |
| Sep 24, 2025 | 30.60 | 31.60 | 30.50 | 31.40 | 30.69 | 2.28% | 161,852 |
| Sep 23, 2025 | 30.80 | 30.90 | 30.30 | 30.70 | 30.01 | 2.33% | 110,399 |