Reliance Cotton Spinning Mills Limited (PSX:RCML)
Pakistan · Delayed Price · Currency is PKR 518.03
+3.02 (0.59%)
At close: Aug 1, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2025 | 422.34 | 425.12 | 410.00 | 412.30 | 412.30 | -6.30% | 766 |
| Jun 20, 2025 | 442.00 | 442.00 | 440.00 | 440.00 | 440.00 | -0.74% | 140 |
| Jun 19, 2025 | 450.00 | 467.98 | 450.00 | 443.28 | 443.28 | - | 55 |
| Jun 18, 2025 | 445.12 | 450.00 | 442.00 | 443.28 | 443.28 | -6.08% | 60 |
| Jun 17, 2025 | 477.00 | 479.00 | 450.37 | 472.00 | 472.00 | - | 575 |
| Jun 16, 2025 | 468.99 | 477.00 | 442.00 | 472.00 | 472.00 | 2.39% | 697 |
| Jun 13, 2025 | 460.00 | 468.99 | 450.01 | 461.00 | 461.00 | - | 44 |
| Jun 12, 2025 | 460.00 | 468.33 | 460.00 | 461.00 | 461.00 | 2.66% | 462 |
| Jun 11, 2025 | 459.00 | 459.00 | 448.00 | 449.05 | 449.05 | -0.44% | 543 |
| Jun 10, 2025 | 455.00 | 477.99 | 450.00 | 451.05 | 451.05 | -3.13% | 285 |
| Jun 5, 2025 | 450.00 | 477.00 | 450.00 | 465.64 | 465.64 | - | 29 |
| Jun 4, 2025 | 468.00 | 480.00 | 462.00 | 465.64 | 465.64 | -2.38% | 589 |
| Jun 3, 2025 | 484.80 | 489.00 | 460.00 | 477.00 | 477.00 | 3.66% | 331 |
| Jun 2, 2025 | 465.00 | 487.00 | 458.00 | 460.17 | 460.17 | -3.49% | 80 |
| May 30, 2025 | 482.00 | 482.00 | 445.33 | 476.80 | 476.80 | -1.28% | 255 |
| May 29, 2025 | 482.86 | 483.00 | 459.00 | 483.00 | 483.00 | 0.63% | 122 |
| May 27, 2025 | 480.00 | 495.00 | 480.00 | 480.00 | 480.00 | -4.09% | 204 |
| May 26, 2025 | 522.01 | 522.01 | 461.00 | 500.48 | 500.48 | -1.48% | 280 |
| May 23, 2025 | 525.00 | 525.00 | 500.00 | 508.00 | 508.00 | 5.05% | 1,059 |
| May 22, 2025 | 483.60 | 483.60 | 483.60 | 483.60 | 483.60 | 10.00% | 869 |
| May 21, 2025 | 437.00 | 439.64 | 437.00 | 439.64 | 439.64 | 10.00% | 850 |