Reliance Cotton Spinning Mills Limited (PSX:RCML)
Pakistan · Delayed Price · Currency is PKR 677.82
+61.62 (10.00%)
At close: Sep 30, 2025
PSX:RCML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 677.82 | 677.82 | 676.95 | 677.82 | 677.82 | 10.00% | 4,347 |
| Sep 29, 2025 | 616.20 | 616.20 | 616.20 | 616.20 | 616.20 | 10.00% | 217 |
| Sep 26, 2025 | 525.00 | 560.18 | 525.00 | 560.18 | 560.18 | 10.00% | 1,133 |
| Sep 25, 2025 | 507.00 | 535.99 | 507.00 | 509.25 | 509.25 | -4.99% | 270 |
| Sep 24, 2025 | 509.00 | 539.99 | 495.11 | 536.00 | 536.00 | 8.52% | 246 |
| Sep 23, 2025 | 490.22 | 510.00 | 490.01 | 493.90 | 493.90 | -1.05% | 83 |
| Sep 22, 2025 | 500.00 | 500.00 | 490.03 | 499.15 | 499.15 | - | 14 |
| Sep 19, 2025 | 495.27 | 500.00 | 491.02 | 499.15 | 499.15 | 1.59% | 282 |
| Sep 18, 2025 | 495.00 | 510.00 | 485.00 | 491.33 | 491.33 | -1.73% | 4,272 |
| Sep 17, 2025 | 505.93 | 506.00 | 495.12 | 500.00 | 500.00 | - | 319 |
| Sep 16, 2025 | 505.01 | 515.00 | 500.00 | 500.00 | 500.00 | -0.90% | 301 |
| Sep 12, 2025 | 504.56 | 504.56 | 504.55 | 504.55 | 504.55 | 0.03% | 65 |
| Sep 11, 2025 | 510.00 | 510.00 | 510.00 | 504.39 | 504.39 | - | 57 |
| Sep 10, 2025 | 534.35 | 534.35 | 498.01 | 504.39 | 504.39 | -7.49% | 1,002 |
| Sep 9, 2025 | 543.99 | 543.99 | 543.99 | 545.25 | 545.25 | - | 1 |
| Sep 8, 2025 | 524.00 | 553.95 | 495.02 | 545.25 | 545.25 | 4.01% | 238 |
| Sep 5, 2025 | 501.10 | 539.99 | 501.10 | 524.24 | 524.24 | - | 2 |
| Sep 4, 2025 | 540.00 | 540.00 | 488.00 | 524.24 | 524.24 | -2.92% | 422 |
| Sep 3, 2025 | 539.00 | 555.00 | 530.01 | 540.00 | 540.00 | -1.82% | 197 |
| Sep 2, 2025 | 534.00 | 566.00 | 494.01 | 550.00 | 550.00 | 2.99% | 781 |
| Sep 1, 2025 | 518.87 | 543.30 | 518.87 | 534.04 | 534.04 | 7.68% | 248 |
| Aug 29, 2025 | 485.00 | 509.98 | 485.00 | 495.93 | 495.93 | - | 49 |
| Aug 28, 2025 | 562.98 | 562.98 | 462.05 | 495.93 | 495.93 | -3.21% | 319 |
| Aug 27, 2025 | 510.00 | 515.00 | 510.00 | 512.37 | 512.37 | 0.45% | 95 |
| Aug 26, 2025 | 500.00 | 515.00 | 500.00 | 510.07 | 510.07 | 2.66% | 50 |
| Aug 25, 2025 | 500.01 | 500.01 | 496.00 | 496.83 | 496.83 | - | 5 |
| Aug 22, 2025 | 490.00 | 500.00 | 490.00 | 496.83 | 496.83 | - | 19 |
| Aug 21, 2025 | 500.02 | 503.00 | 485.33 | 496.83 | 496.83 | 2.38% | 118 |
| Aug 20, 2025 | 485.03 | 509.99 | 485.01 | 485.30 | 485.30 | -5.77% | 210 |
| Aug 19, 2025 | 513.99 | 515.00 | 500.02 | 515.00 | 515.00 | 2.91% | 79 |
| Aug 18, 2025 | 512.98 | 512.98 | 500.02 | 500.46 | 500.46 | - | 3 |
| Aug 15, 2025 | 515.00 | 515.00 | 515.00 | 500.46 | 500.46 | - | 3,388 |
| Aug 13, 2025 | 501.00 | 512.00 | 501.00 | 500.46 | 500.46 | - | 33 |
| Aug 12, 2025 | 491.01 | 491.01 | 491.01 | 500.46 | 500.46 | - | 1 |
| Aug 11, 2025 | 509.87 | 509.87 | 500.00 | 500.46 | 500.46 | 3.68% | 510 |
| Aug 8, 2025 | 505.00 | 524.28 | 465.07 | 482.72 | 482.72 | -6.20% | 324 |
| Aug 7, 2025 | 506.03 | 526.84 | 506.03 | 514.64 | 514.64 | -1.10% | 118 |
| Aug 6, 2025 | 524.98 | 529.00 | 510.00 | 520.35 | 520.35 | 1.06% | 1,213 |
| Aug 5, 2025 | 505.01 | 529.87 | 505.00 | 514.87 | 514.87 | -0.61% | 52 |
| Aug 4, 2025 | 505.38 | 524.99 | 505.38 | 518.03 | 518.03 | - | 15 |
| 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 |