Reliance Cotton Spinning Mills Limited (PSX:RCML)
Pakistan · Delayed Price · Currency is PKR 495.93
0.00 (0.00%)
At close: Aug 29, 2025
PSX:RCML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 534.00 | 566.00 | 494.01 | 550.00 | 550.00 | 2.99% | 781 |
| Sep 1, 2025 | 518.87 | 543.30 | 518.87 | 534.04 | 534.04 | 7.68% | 248 |
| Aug 29, 2025 | 485.00 | 509.98 | 485.00 | 495.93 | 495.93 | - | 49 |
| Aug 28, 2025 | 562.98 | 562.98 | 462.05 | 495.93 | 495.93 | -3.21% | 319 |
| Aug 27, 2025 | 510.00 | 515.00 | 510.00 | 512.37 | 512.37 | 0.45% | 95 |
| Aug 26, 2025 | 500.00 | 515.00 | 500.00 | 510.07 | 510.07 | 2.66% | 50 |
| Aug 25, 2025 | 500.01 | 500.01 | 496.00 | 496.83 | 496.83 | - | 5 |
| Aug 22, 2025 | 490.00 | 500.00 | 490.00 | 496.83 | 496.83 | - | 19 |
| Aug 21, 2025 | 500.02 | 503.00 | 485.33 | 496.83 | 496.83 | 2.38% | 118 |
| Aug 20, 2025 | 485.03 | 509.99 | 485.01 | 485.30 | 485.30 | -5.77% | 210 |
| Aug 19, 2025 | 513.99 | 515.00 | 500.02 | 515.00 | 515.00 | 2.91% | 79 |
| Aug 18, 2025 | 512.98 | 512.98 | 500.02 | 500.46 | 500.46 | - | 3 |
| Aug 15, 2025 | 515.00 | 515.00 | 515.00 | 500.46 | 500.46 | - | 3,388 |
| Aug 13, 2025 | 501.00 | 512.00 | 501.00 | 500.46 | 500.46 | - | 33 |
| Aug 12, 2025 | 491.01 | 491.01 | 491.01 | 500.46 | 500.46 | - | 1 |
| Aug 11, 2025 | 509.87 | 509.87 | 500.00 | 500.46 | 500.46 | 3.68% | 510 |
| Aug 8, 2025 | 505.00 | 524.28 | 465.07 | 482.72 | 482.72 | -6.20% | 324 |
| Aug 7, 2025 | 506.03 | 526.84 | 506.03 | 514.64 | 514.64 | -1.10% | 118 |
| Aug 6, 2025 | 524.98 | 529.00 | 510.00 | 520.35 | 520.35 | 1.06% | 1,213 |
| Aug 5, 2025 | 505.01 | 529.87 | 505.00 | 514.87 | 514.87 | -0.61% | 52 |
| Aug 4, 2025 | 505.38 | 524.99 | 505.38 | 518.03 | 518.03 | - | 15 |
| Aug 1, 2025 | 520.00 | 529.89 | 508.01 | 518.03 | 518.03 | 0.59% | 62 |
| Jul 31, 2025 | 515.22 | 520.00 | 515.21 | 515.01 | 515.01 | - | 8 |
| Jul 30, 2025 | 507.02 | 529.99 | 507.01 | 515.01 | 515.01 | -2.63% | 149 |
| Jul 29, 2025 | 508.12 | 530.00 | 494.98 | 528.90 | 528.90 | -3.83% | 926 |
| Jul 28, 2025 | 540.01 | 565.99 | 540.01 | 549.98 | 549.98 | - | 42 |
| Jul 25, 2025 | 537.00 | 568.90 | 537.00 | 549.98 | 549.98 | 3.75% | 678 |
| Jul 24, 2025 | 564.00 | 564.00 | 510.18 | 530.08 | 530.08 | -3.62% | 197 |
| Jul 23, 2025 | 544.87 | 558.79 | 520.15 | 550.00 | 550.00 | 1.47% | 1,425 |
| Jul 22, 2025 | 533.00 | 555.00 | 502.20 | 542.04 | 542.04 | 1.86% | 712 |
| Jul 21, 2025 | 531.99 | 531.99 | 510.33 | 532.13 | 532.13 | - | 11 |
| Jul 18, 2025 | 539.99 | 548.99 | 520.00 | 532.13 | 532.13 | - | 30 |
| Jul 17, 2025 | 548.77 | 548.77 | 505.00 | 532.13 | 532.13 | 2.33% | 78 |
| Jul 16, 2025 | 548.98 | 548.98 | 505.00 | 520.00 | 520.00 | -3.63% | 1,574 |
| Jul 15, 2025 | 545.00 | 578.00 | 503.11 | 539.61 | 539.61 | -3.47% | 464 |
| Jul 14, 2025 | 549.97 | 561.00 | 541.00 | 559.01 | 559.01 | 7.37% | 2,198 |
| Jul 11, 2025 | 522.00 | 558.00 | 520.00 | 520.65 | 520.65 | 2.29% | 409 |
| Jul 10, 2025 | 455.34 | 516.00 | 455.34 | 509.00 | 509.00 | 7.38% | 633 |
| Jul 9, 2025 | 465.01 | 478.99 | 465.01 | 474.01 | 474.01 | 0.35% | 682 |
| Jul 8, 2025 | 473.07 | 488.00 | 450.35 | 472.36 | 472.36 | -0.15% | 295 |
| Jul 7, 2025 | 460.00 | 494.00 | 442.33 | 473.07 | 473.07 | 0.23% | 1,286 |
| Jul 4, 2025 | 458.00 | 479.00 | 458.00 | 472.00 | 472.00 | 4.88% | 407 |
| Jul 3, 2025 | 440.33 | 462.99 | 440.00 | 450.03 | 450.03 | -0.25% | 2,216 |
| Jul 2, 2025 | 453.99 | 453.99 | 445.10 | 451.14 | 451.14 | -0.69% | 500 |
| Jul 1, 2025 | 445.00 | 466.00 | 440.50 | 454.28 | 454.28 | 0.61% | 132 |
| Jun 30, 2025 | 460.00 | 472.95 | 450.00 | 451.53 | 451.53 | -0.12% | 178 |
| Jun 27, 2025 | 426.00 | 465.00 | 426.00 | 452.07 | 452.07 | -0.42% | 332 |
| Jun 26, 2025 | 445.47 | 469.00 | 425.01 | 453.98 | 453.98 | 0.97% | 139 |
| Jun 25, 2025 | 450.00 | 450.00 | 438.99 | 449.63 | 449.63 | 6.74% | 312 |
| Jun 24, 2025 | 427.00 | 447.77 | 410.33 | 421.24 | 421.24 | 2.17% | 410 |