Reliance Cotton Spinning Mills Limited (PSX:RCML)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
563.31
+14.01 (2.55%)
At close: Oct 20, 2025

PSX:RCML Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 2025570.00570.00535.00563.31563.312.55%145
Oct 17, 2025587.99587.99511.30549.30549.30-1.08%58
Oct 16, 2025535.00588.00531.24555.30549.35-1.17%75
Oct 15, 2025577.42577.42530.00561.87555.857.04%647
Oct 14, 2025514.00575.00514.00524.93519.31-3.47%120
Oct 13, 2025551.00551.00540.00543.78537.95-3.76%315
Oct 10, 2025560.00577.00553.51565.00558.95-0.22%228
Oct 9, 2025566.25580.00566.25566.25560.18-18
Oct 8, 2025585.00585.00560.30566.25560.18-3.37%251
Oct 7, 2025593.00593.00577.31585.98579.70-2.69%724
Oct 6, 2025658.97658.97601.00602.15595.700.48%888
Oct 3, 2025601.00610.00590.00599.25592.83-1.49%486
Oct 2, 2025605.03642.00602.54608.32601.80-9.14%3,665
Oct 1, 2025739.95745.59663.30669.48662.31-1.23%7,611
Sep 30, 2025677.82677.82676.95677.82670.5610.00%4,347
Sep 29, 2025616.20616.20616.20616.20609.6010.00%217
Sep 26, 2025525.00560.18525.00560.18554.1810.00%1,133
Sep 25, 2025507.00535.99507.00509.25503.79-4.99%270
Sep 24, 2025509.00539.99495.11536.00530.268.52%246
Sep 23, 2025490.22510.00490.01493.90488.61-1.05%83
Sep 22, 2025500.00500.00490.03499.15493.80-14
Sep 19, 2025495.27500.00491.02499.15493.801.59%282
Sep 18, 2025495.00510.00485.00491.33486.07-1.73%4,272
Sep 17, 2025505.93506.00495.12500.00494.64-319
Sep 16, 2025505.01515.00500.00500.00494.64-0.90%301
Sep 12, 2025504.56504.56504.55504.55499.140.03%65
Sep 11, 2025510.00510.00510.00504.39498.99-57
Sep 10, 2025534.35534.35498.01504.39498.99-7.49%1,002
Sep 9, 2025543.99543.99543.99545.25539.41-1
Sep 8, 2025524.00553.95495.02545.25539.414.01%238
Sep 5, 2025501.10539.99501.10524.24518.62-2
Sep 4, 2025540.00540.00488.00524.24518.62-2.92%422
Sep 3, 2025539.00555.00530.01540.00534.21-1.82%197
Sep 2, 2025534.00566.00494.01550.00544.112.99%781
Sep 1, 2025518.87543.30518.87534.04528.327.68%248
Aug 29, 2025485.00509.98485.00495.93490.62-49
Aug 28, 2025562.98562.98462.05495.93490.62-3.21%319
Aug 27, 2025510.00515.00510.00512.37506.880.45%95
Aug 26, 2025500.00515.00500.00510.07504.612.66%50
Aug 25, 2025500.01500.01496.00496.83491.51-5
Aug 22, 2025490.00500.00490.00496.83491.51-19
Aug 21, 2025500.02503.00485.33496.83491.512.38%118
Aug 20, 2025485.03509.99485.01485.30480.10-5.77%210
Aug 19, 2025513.99515.00500.02515.00509.482.91%79
Aug 18, 2025512.98512.98500.02500.46495.10-3
Aug 15, 2025515.00515.00515.00500.46495.10-3,388
Aug 13, 2025501.00512.00501.00500.46495.10-33
Aug 12, 2025491.01491.01491.01500.46495.10-1
Aug 11, 2025509.87509.87500.00500.46495.103.68%510
Aug 8, 2025505.00524.28465.07482.72477.55-6.20%324