Reliance Cotton Spinning Mills Limited (PSX:RCML)
Pakistan · Delayed Price · Currency is PKR 519.92
+7.79 (1.52%)
At close: Jan 9, 2026
PSX:RCML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 536.04 | 536.04 | 513.02 | 536.04 | 536.04 | - | 30 |
| Dec 9, 2025 | 537.99 | 547.00 | 534.74 | 536.04 | 536.04 | 6.26% | 306 |
| Dec 8, 2025 | 505.01 | 519.94 | 500.00 | 504.45 | 504.45 | -4.68% | 186 |
| Dec 5, 2025 | 505.00 | 505.00 | 505.00 | 529.19 | 529.19 | - | 1 |
| Dec 4, 2025 | 500.03 | 530.00 | 500.03 | 529.19 | 529.19 | - | 102 |
| Dec 3, 2025 | 510.74 | 515.00 | 510.74 | 529.19 | 529.19 | - | 5 |
| Dec 2, 2025 | 504.00 | 529.70 | 500.00 | 529.19 | 529.19 | - | 26 |
| Dec 1, 2025 | 530.00 | 530.00 | 512.50 | 529.19 | 529.19 | 3.67% | 58 |
| 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 |