Reliance Cotton Spinning Mills Limited (PSX:RCML)
Pakistan · Delayed Price · Currency is PKR 563.31
+14.01 (2.55%)
At close: Oct 20, 2025
PSX:RCML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 549.35 | -1.17% | 75 |
| Oct 15, 2025 | 577.42 | 577.42 | 530.00 | 561.87 | 555.85 | 7.04% | 647 |
| Oct 14, 2025 | 514.00 | 575.00 | 514.00 | 524.93 | 519.31 | -3.47% | 120 |
| Oct 13, 2025 | 551.00 | 551.00 | 540.00 | 543.78 | 537.95 | -3.76% | 315 |
| Oct 10, 2025 | 560.00 | 577.00 | 553.51 | 565.00 | 558.95 | -0.22% | 228 |
| Oct 9, 2025 | 566.25 | 580.00 | 566.25 | 566.25 | 560.18 | - | 18 |
| Oct 8, 2025 | 585.00 | 585.00 | 560.30 | 566.25 | 560.18 | -3.37% | 251 |
| Oct 7, 2025 | 593.00 | 593.00 | 577.31 | 585.98 | 579.70 | -2.69% | 724 |
| Oct 6, 2025 | 658.97 | 658.97 | 601.00 | 602.15 | 595.70 | 0.48% | 888 |
| Oct 3, 2025 | 601.00 | 610.00 | 590.00 | 599.25 | 592.83 | -1.49% | 486 |
| Oct 2, 2025 | 605.03 | 642.00 | 602.54 | 608.32 | 601.80 | -9.14% | 3,665 |
| Oct 1, 2025 | 739.95 | 745.59 | 663.30 | 669.48 | 662.31 | -1.23% | 7,611 |
| Sep 30, 2025 | 677.82 | 677.82 | 676.95 | 677.82 | 670.56 | 10.00% | 4,347 |
| Sep 29, 2025 | 616.20 | 616.20 | 616.20 | 616.20 | 609.60 | 10.00% | 217 |
| Sep 26, 2025 | 525.00 | 560.18 | 525.00 | 560.18 | 554.18 | 10.00% | 1,133 |
| Sep 25, 2025 | 507.00 | 535.99 | 507.00 | 509.25 | 503.79 | -4.99% | 270 |
| Sep 24, 2025 | 509.00 | 539.99 | 495.11 | 536.00 | 530.26 | 8.52% | 246 |
| Sep 23, 2025 | 490.22 | 510.00 | 490.01 | 493.90 | 488.61 | -1.05% | 83 |
| Sep 22, 2025 | 500.00 | 500.00 | 490.03 | 499.15 | 493.80 | - | 14 |
| Sep 19, 2025 | 495.27 | 500.00 | 491.02 | 499.15 | 493.80 | 1.59% | 282 |
| Sep 18, 2025 | 495.00 | 510.00 | 485.00 | 491.33 | 486.07 | -1.73% | 4,272 |
| Sep 17, 2025 | 505.93 | 506.00 | 495.12 | 500.00 | 494.64 | - | 319 |
| Sep 16, 2025 | 505.01 | 515.00 | 500.00 | 500.00 | 494.64 | -0.90% | 301 |
| Sep 12, 2025 | 504.56 | 504.56 | 504.55 | 504.55 | 499.14 | 0.03% | 65 |
| Sep 11, 2025 | 510.00 | 510.00 | 510.00 | 504.39 | 498.99 | - | 57 |
| Sep 10, 2025 | 534.35 | 534.35 | 498.01 | 504.39 | 498.99 | -7.49% | 1,002 |
| Sep 9, 2025 | 543.99 | 543.99 | 543.99 | 545.25 | 539.41 | - | 1 |
| Sep 8, 2025 | 524.00 | 553.95 | 495.02 | 545.25 | 539.41 | 4.01% | 238 |
| Sep 5, 2025 | 501.10 | 539.99 | 501.10 | 524.24 | 518.62 | - | 2 |
| Sep 4, 2025 | 540.00 | 540.00 | 488.00 | 524.24 | 518.62 | -2.92% | 422 |
| Sep 3, 2025 | 539.00 | 555.00 | 530.01 | 540.00 | 534.21 | -1.82% | 197 |
| Sep 2, 2025 | 534.00 | 566.00 | 494.01 | 550.00 | 544.11 | 2.99% | 781 |
| Sep 1, 2025 | 518.87 | 543.30 | 518.87 | 534.04 | 528.32 | 7.68% | 248 |
| Aug 29, 2025 | 485.00 | 509.98 | 485.00 | 495.93 | 490.62 | - | 49 |
| Aug 28, 2025 | 562.98 | 562.98 | 462.05 | 495.93 | 490.62 | -3.21% | 319 |
| Aug 27, 2025 | 510.00 | 515.00 | 510.00 | 512.37 | 506.88 | 0.45% | 95 |
| Aug 26, 2025 | 500.00 | 515.00 | 500.00 | 510.07 | 504.61 | 2.66% | 50 |
| Aug 25, 2025 | 500.01 | 500.01 | 496.00 | 496.83 | 491.51 | - | 5 |
| Aug 22, 2025 | 490.00 | 500.00 | 490.00 | 496.83 | 491.51 | - | 19 |
| Aug 21, 2025 | 500.02 | 503.00 | 485.33 | 496.83 | 491.51 | 2.38% | 118 |
| Aug 20, 2025 | 485.03 | 509.99 | 485.01 | 485.30 | 480.10 | -5.77% | 210 |
| Aug 19, 2025 | 513.99 | 515.00 | 500.02 | 515.00 | 509.48 | 2.91% | 79 |
| Aug 18, 2025 | 512.98 | 512.98 | 500.02 | 500.46 | 495.10 | - | 3 |
| Aug 15, 2025 | 515.00 | 515.00 | 515.00 | 500.46 | 495.10 | - | 3,388 |
| Aug 13, 2025 | 501.00 | 512.00 | 501.00 | 500.46 | 495.10 | - | 33 |
| Aug 12, 2025 | 491.01 | 491.01 | 491.01 | 500.46 | 495.10 | - | 1 |
| Aug 11, 2025 | 509.87 | 509.87 | 500.00 | 500.46 | 495.10 | 3.68% | 510 |
| Aug 8, 2025 | 505.00 | 524.28 | 465.07 | 482.72 | 477.55 | -6.20% | 324 |