Reliance Cotton Spinning Mills Limited (PSX:RCML)
Pakistan · Delayed Price · Currency is PKR 400.01
0.00 (0.00%)
At close: Mar 17, 2026
PSX:RCML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 400.00 | 400.00 | 400.00 | 400.01 | 400.01 | - | 2 |
| Mar 13, 2026 | 371.03 | 412.00 | 371.03 | 400.01 | 400.01 | - | 19 |
| Mar 12, 2026 | 400.10 | 400.10 | 400.00 | 400.01 | 400.01 | - | 121 |
| Mar 11, 2026 | 365.00 | 401.00 | 365.00 | 400.02 | 400.02 | 9.71% | 943 |
| Mar 10, 2026 | 357.04 | 415.80 | 357.04 | 364.63 | 364.63 | -7.91% | 112 |
| Mar 5, 2026 | 360.00 | 397.93 | 341.00 | 395.97 | 395.97 | 7.20% | 266 |
| Mar 4, 2026 | 397.94 | 397.95 | 397.00 | 369.39 | 369.39 | - | 1,392 |
| Mar 3, 2026 | 357.10 | 417.90 | 357.02 | 369.39 | 369.39 | -4.67% | 1,187 |
| Mar 2, 2026 | 387.50 | 388.00 | 387.39 | 387.48 | 387.48 | -9.98% | 684 |
| Feb 26, 2026 | 470.30 | 498.94 | 423.19 | 430.43 | 430.43 | -8.46% | 1,588 |
| Feb 25, 2026 | 471.02 | 471.02 | 470.11 | 470.21 | 470.21 | -9.58% | 76 |
| Feb 24, 2026 | 509.00 | 509.00 | 509.00 | 520.00 | 520.00 | - | 21 |
| Feb 23, 2026 | 470.00 | 470.00 | 470.00 | 520.00 | 520.00 | - | 1 |
| Feb 18, 2026 | 500.02 | 519.00 | 500.02 | 520.00 | 520.00 | - | 13 |
| Feb 16, 2026 | 510.05 | 522.00 | 510.04 | 520.00 | 520.00 | -5.11% | 500 |
| Feb 12, 2026 | 539.00 | 539.00 | 539.00 | 548.01 | 548.01 | - | 11 |
| Feb 11, 2026 | 549.00 | 549.00 | 534.98 | 548.01 | 548.01 | 4.78% | 111 |
| Feb 10, 2026 | 530.30 | 530.30 | 525.00 | 523.03 | 523.03 | - | 42 |
| Feb 6, 2026 | 529.00 | 529.00 | 510.02 | 523.03 | 523.03 | 2.81% | 71 |
| Jan 30, 2026 | 500.02 | 500.02 | 500.02 | 508.75 | 508.75 | - | 14 |
| Jan 29, 2026 | 506.00 | 515.00 | 506.00 | 508.75 | 508.75 | 0.15% | 161 |
| Jan 28, 2026 | 506.00 | 506.00 | 501.02 | 508.00 | 508.00 | - | 26 |
| Jan 26, 2026 | 508.02 | 508.02 | 508.00 | 508.00 | 508.00 | 0.40% | 529 |
| Jan 21, 2026 | 506.02 | 506.02 | 506.02 | 506.00 | 506.00 | - | 3 |
| Jan 19, 2026 | 520.00 | 520.00 | 519.89 | 506.00 | 506.00 | - | 38 |
| Jan 16, 2026 | 519.88 | 520.00 | 506.00 | 506.00 | 506.00 | -0.32% | 130 |
| Jan 15, 2026 | 510.48 | 510.48 | 505.00 | 507.61 | 507.61 | 0.52% | 212 |
| Jan 14, 2026 | 510.00 | 515.14 | 501.12 | 504.98 | 504.98 | -0.05% | 493 |
| Jan 13, 2026 | 519.00 | 520.00 | 505.00 | 505.23 | 505.23 | -2.72% | 272 |
| Jan 12, 2026 | 529.00 | 529.00 | 515.00 | 519.35 | 519.35 | -0.11% | 165 |
| Jan 9, 2026 | 519.80 | 520.00 | 519.80 | 519.92 | 519.92 | 1.52% | 177 |
| Jan 8, 2026 | 528.00 | 528.00 | 506.02 | 512.13 | 512.13 | -0.36% | 344 |
| Jan 7, 2026 | 514.90 | 514.90 | 513.99 | 514.00 | 514.00 | 2.30% | 557 |
| Jan 6, 2026 | 506.02 | 519.89 | 500.00 | 502.46 | 502.46 | -0.61% | 194 |
| Jan 5, 2026 | 510.00 | 510.00 | 505.01 | 505.53 | 505.53 | -0.88% | 202 |
| Jan 2, 2026 | 515.00 | 515.00 | 510.00 | 510.00 | 510.00 | 0.50% | 205 |
| Jan 1, 2026 | 510.03 | 510.03 | 501.30 | 507.47 | 507.47 | -2.41% | 330 |
| Dec 31, 2025 | 520.01 | 520.05 | 520.00 | 520.00 | 520.00 | -1.66% | 208 |
| Dec 30, 2025 | 529.90 | 529.90 | 529.90 | 528.78 | 528.78 | - | 9 |
| Dec 29, 2025 | 523.00 | 525.00 | 523.00 | 528.78 | 528.78 | - | 14 |
| Dec 26, 2025 | 530.00 | 530.00 | 520.01 | 528.78 | 528.78 | - | 7 |
| Dec 24, 2025 | 510.35 | 528.99 | 510.35 | 528.78 | 528.78 | - | 11 |
| Dec 23, 2025 | 528.00 | 539.00 | 515.00 | 528.78 | 528.78 | - | 13 |
| Dec 22, 2025 | 527.00 | 527.00 | 527.00 | 528.78 | 528.78 | - | 1 |
| Dec 19, 2025 | 544.99 | 544.99 | 518.70 | 528.78 | 528.78 | - | 20 |
| Dec 18, 2025 | 515.01 | 538.99 | 515.01 | 528.78 | 528.78 | - | 6 |
| Dec 17, 2025 | 512.00 | 539.00 | 512.00 | 528.78 | 528.78 | - | 5 |
| Dec 16, 2025 | 546.69 | 546.69 | 512.00 | 528.78 | 528.78 | -3.28% | 147 |
| Dec 15, 2025 | 526.99 | 549.98 | 508.02 | 546.69 | 546.69 | 7.18% | 442 |
| Dec 12, 2025 | 539.74 | 539.74 | 505.00 | 510.09 | 510.09 | -4.84% | 164 |