Reliance Cotton Spinning Mills Limited (PSX:RCML)
Pakistan · Delayed Price · Currency is PKR 510.45
-10.35 (-1.99%)
At close: Nov 28, 2025
PSX:RCML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 501.01 | 530.00 | 500.02 | 510.45 | 510.45 | -1.99% | 97 |
| Nov 27, 2025 | 534.00 | 534.00 | 525.00 | 520.80 | 520.80 | - | 2 |
| Nov 26, 2025 | 525.00 | 527.78 | 520.00 | 520.80 | 520.80 | 0.49% | 400 |
| Nov 25, 2025 | 524.99 | 525.00 | 510.03 | 518.28 | 518.28 | 0.62% | 171 |
| Nov 24, 2025 | 515.00 | 520.00 | 515.00 | 515.08 | 515.08 | -0.54% | 61 |
| Nov 21, 2025 | 548.99 | 549.00 | 548.99 | 517.88 | 517.88 | - | 10 |
| Nov 20, 2025 | 517.00 | 517.00 | 517.00 | 517.88 | 517.88 | - | 2 |
| Nov 18, 2025 | 515.00 | 520.00 | 515.00 | 517.88 | 517.88 | 2.96% | 51 |
| Nov 17, 2025 | 518.00 | 519.99 | 515.00 | 503.00 | 503.00 | - | 4 |
| Nov 14, 2025 | 510.00 | 510.00 | 503.00 | 503.00 | 503.00 | -3.32% | 152 |
| Nov 13, 2025 | 535.00 | 544.48 | 525.00 | 520.28 | 520.28 | - | 26 |
| Nov 12, 2025 | 528.00 | 528.00 | 524.98 | 520.28 | 520.28 | - | 24 |
| Nov 11, 2025 | 524.99 | 524.99 | 520.00 | 520.28 | 520.28 | 2.67% | 107 |
| Nov 10, 2025 | 529.94 | 529.95 | 529.94 | 506.76 | 506.76 | - | 101 |
| Nov 7, 2025 | 477.01 | 534.97 | 477.01 | 506.76 | 506.76 | -3.50% | 195 |
| Nov 6, 2025 | 525.00 | 540.00 | 524.00 | 525.15 | 525.15 | 0.52% | 228 |
| Nov 5, 2025 | 554.89 | 554.89 | 554.87 | 522.45 | 522.45 | - | 4 |
| Nov 4, 2025 | 561.94 | 561.94 | 517.30 | 522.45 | 522.45 | -3.25% | 205 |
| Nov 3, 2025 | 540.00 | 561.99 | 506.12 | 540.00 | 540.00 | - | 23 |
| Oct 31, 2025 | 503.00 | 540.00 | 503.00 | 540.00 | 540.00 | 1.89% | 203 |
| Oct 30, 2025 | 520.00 | 529.99 | 520.00 | 529.99 | 529.99 | -1.63% | 365 |
| Oct 29, 2025 | 512.40 | 548.00 | 500.02 | 538.79 | 538.79 | - | 92 |
| Oct 27, 2025 | 513.00 | 538.94 | 513.00 | 538.79 | 538.79 | 1.35% | 178 |
| Oct 24, 2025 | 545.00 | 567.99 | 529.30 | 531.61 | 531.61 | 0.86% | 140 |
| Oct 23, 2025 | 522.01 | 574.99 | 513.23 | 527.10 | 527.10 | -5.27% | 335 |
| Oct 22, 2025 | 540.01 | 560.00 | 510.02 | 556.40 | 556.40 | -1.23% | 462 |
| Oct 20, 2025 | 570.00 | 570.00 | 535.00 | 563.31 | 563.31 | 2.55% | 145 |
| Oct 17, 2025 | 587.99 | 587.99 | 511.30 | 549.30 | 549.30 | -1.08% | 58 |
| Oct 16, 2025 | 535.00 | 588.00 | 531.24 | 555.30 | 549.30 | -1.17% | 75 |
| Oct 15, 2025 | 577.42 | 577.42 | 530.00 | 561.87 | 555.80 | 7.04% | 647 |
| Oct 14, 2025 | 514.00 | 575.00 | 514.00 | 524.93 | 519.26 | -3.47% | 120 |
| Oct 13, 2025 | 551.00 | 551.00 | 540.00 | 543.78 | 537.90 | -3.76% | 315 |
| Oct 10, 2025 | 560.00 | 577.00 | 553.51 | 565.00 | 558.90 | -0.22% | 228 |
| Oct 9, 2025 | 566.25 | 580.00 | 566.25 | 566.25 | 560.13 | - | 18 |
| Oct 8, 2025 | 585.00 | 585.00 | 560.30 | 566.25 | 560.13 | -3.37% | 251 |
| Oct 7, 2025 | 593.00 | 593.00 | 577.31 | 585.98 | 579.65 | -2.69% | 724 |
| Oct 6, 2025 | 658.97 | 658.97 | 601.00 | 602.15 | 595.64 | 0.48% | 888 |
| Oct 3, 2025 | 601.00 | 610.00 | 590.00 | 599.25 | 592.78 | -1.49% | 486 |
| Oct 2, 2025 | 605.03 | 642.00 | 602.54 | 608.32 | 601.75 | -9.14% | 3,665 |
| Oct 1, 2025 | 739.95 | 745.59 | 663.30 | 669.48 | 662.25 | -1.23% | 7,611 |
| Sep 30, 2025 | 677.82 | 677.82 | 676.95 | 677.82 | 670.50 | 10.00% | 4,347 |
| Sep 29, 2025 | 616.20 | 616.20 | 616.20 | 616.20 | 609.54 | 10.00% | 217 |
| Sep 26, 2025 | 525.00 | 560.18 | 525.00 | 560.18 | 554.13 | 10.00% | 1,133 |
| Sep 25, 2025 | 507.00 | 535.99 | 507.00 | 509.25 | 503.75 | -4.99% | 270 |
| Sep 24, 2025 | 509.00 | 539.99 | 495.11 | 536.00 | 530.21 | 8.52% | 246 |
| Sep 23, 2025 | 490.22 | 510.00 | 490.01 | 493.90 | 488.56 | -1.05% | 83 |
| Sep 22, 2025 | 500.00 | 500.00 | 490.03 | 499.15 | 493.76 | - | 14 |
| Sep 19, 2025 | 495.27 | 500.00 | 491.02 | 499.15 | 493.76 | 1.59% | 282 |
| Sep 18, 2025 | 495.00 | 510.00 | 485.00 | 491.33 | 486.02 | -1.73% | 4,272 |
| Sep 17, 2025 | 505.93 | 506.00 | 495.12 | 500.00 | 494.60 | - | 319 |