Rafhan Maize Products Co. Limited (PSX:RMPL)
Pakistan · Delayed Price · Currency is PKR 9,512.00
-4.30 (-0.05%)
At close: Aug 1, 2025
Smartsheet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9,588.00 | 9,600.00 | 9,479.51 | 9,512.00 | 9,512.00 | -0.05% | 87 |
| Jul 31, 2025 | 9,480.01 | 9,527.89 | 9,480.00 | 9,516.30 | 9,516.30 | 0.30% | 31 |
| Jul 30, 2025 | 9,539.89 | 9,539.90 | 9,464.34 | 9,488.11 | 9,488.11 | -0.15% | 17 |
| Jul 29, 2025 | 9,594.99 | 9,594.99 | 9,427.51 | 9,502.20 | 9,502.20 | 0.13% | 129 |
| Jul 28, 2025 | 9,484.00 | 9,599.00 | 9,465.02 | 9,490.00 | 9,490.00 | 0.03% | 215 |
| Jul 25, 2025 | 9,514.00 | 9,514.00 | 9,412.00 | 9,486.89 | 9,486.89 | 0.08% | 51 |
| Jul 24, 2025 | 9,572.00 | 9,572.00 | 9,450.10 | 9,479.61 | 9,479.61 | 0.10% | 84 |
| Jul 23, 2025 | 9,593.98 | 9,593.99 | 9,400.00 | 9,469.83 | 9,469.83 | -0.66% | 228 |
| Jul 22, 2025 | 9,533.93 | 9,533.93 | 9,250.00 | 9,532.99 | 9,532.99 | -0.01% | 201 |
| Jul 21, 2025 | 9,330.00 | 9,549.00 | 9,325.00 | 9,533.93 | 9,533.93 | 0.79% | 92 |
| Jul 18, 2025 | 9,354.90 | 9,591.00 | 9,354.90 | 9,459.34 | 9,459.34 | 0.07% | 21 |
| Jul 17, 2025 | 9,406.00 | 9,460.00 | 9,406.00 | 9,453.05 | 9,453.05 | - | 33 |
| Jul 16, 2025 | 9,500.50 | 9,537.10 | 9,250.00 | 9,453.00 | 9,453.00 | -1.01% | 141 |
| Jul 15, 2025 | 9,698.00 | 9,698.00 | 9,400.00 | 9,549.44 | 9,549.44 | 0.06% | 109 |
| Jul 14, 2025 | 9,678.00 | 9,678.00 | 9,501.22 | 9,544.13 | 9,544.13 | 0.44% | 80 |
| Jul 11, 2025 | 9,355.00 | 9,561.00 | 9,354.00 | 9,502.38 | 9,502.38 | 0.03% | 49 |
| Jul 10, 2025 | 9,563.80 | 9,563.80 | 9,466.03 | 9,500.00 | 9,500.00 | 0.24% | 87 |
| Jul 9, 2025 | 9,667.00 | 9,750.00 | 9,430.00 | 9,477.60 | 9,477.60 | -0.44% | 377 |
| Jul 8, 2025 | 9,435.00 | 9,579.00 | 9,426.00 | 9,519.42 | 9,519.42 | 0.01% | 245 |
| Jul 7, 2025 | 9,746.99 | 9,746.99 | 9,500.17 | 9,518.03 | 9,518.03 | -0.10% | 96 |
| Jul 4, 2025 | 9,550.01 | 9,593.97 | 9,500.01 | 9,527.66 | 9,527.66 | -0.07% | 35 |
| Jul 3, 2025 | 9,650.00 | 9,650.00 | 9,450.11 | 9,534.28 | 9,534.28 | 0.20% | 230 |
| Jul 2, 2025 | 9,550.01 | 9,550.01 | 9,460.00 | 9,515.17 | 9,515.17 | -0.74% | 449 |
| Jul 1, 2025 | 9,502.00 | 9,648.99 | 9,502.00 | 9,586.37 | 9,586.37 | 0.34% | 108 |
| Jun 30, 2025 | 9,522.00 | 9,599.99 | 9,502.00 | 9,553.67 | 9,553.67 | -0.48% | 29 |
| Jun 27, 2025 | 9,751.00 | 9,751.00 | 9,500.50 | 9,599.33 | 9,599.33 | -0.36% | 44 |
| Jun 26, 2025 | 9,651.00 | 9,651.00 | 9,432.00 | 9,634.18 | 9,634.18 | -0.13% | 94 |
| Jun 25, 2025 | 9,600.00 | 9,650.00 | 9,551.10 | 9,646.43 | 9,646.43 | 0.26% | 115 |
| Jun 24, 2025 | 9,250.00 | 9,699.00 | 9,200.10 | 9,621.55 | 9,621.55 | 1.88% | 48 |
| Jun 23, 2025 | 9,599.99 | 9,599.99 | 9,358.51 | 9,444.10 | 9,444.10 | -0.58% | 112 |
| Jun 20, 2025 | 9,510.01 | 9,510.01 | 9,490.00 | 9,499.17 | 9,499.17 | -0.34% | 42 |
| Jun 19, 2025 | 9,732.00 | 9,732.99 | 9,500.00 | 9,531.21 | 9,531.21 | -0.72% | 106 |
| Jun 18, 2025 | 9,606.10 | 9,793.00 | 9,600.00 | 9,600.29 | 9,600.29 | -1.06% | 155 |
| Jun 17, 2025 | 9,800.00 | 9,800.00 | 9,612.01 | 9,703.33 | 9,703.33 | 0.24% | 161 |
| Jun 16, 2025 | 9,700.00 | 9,700.01 | 9,306.00 | 9,680.00 | 9,680.00 | -0.11% | 60 |
| Jun 13, 2025 | 9,657.00 | 9,847.99 | 9,657.00 | 9,691.00 | 9,691.00 | -0.30% | 149 |
| Jun 12, 2025 | 9,760.02 | 9,889.97 | 9,600.00 | 9,720.00 | 9,720.00 | -1.12% | 153 |
| Jun 11, 2025 | 9,900.00 | 9,900.00 | 9,800.00 | 9,830.52 | 9,830.52 | 1.21% | 31 |
| Jun 10, 2025 | 9,950.00 | 9,950.00 | 9,700.00 | 9,712.94 | 9,712.94 | -1.45% | 87 |
| Jun 5, 2025 | 9,719.98 | 9,999.00 | 9,715.00 | 9,855.72 | 9,855.72 | 1.17% | 47 |
| Jun 4, 2025 | 9,883.90 | 9,883.90 | 9,700.00 | 9,741.43 | 9,741.43 | -1.44% | 47 |
| Jun 3, 2025 | 9,900.00 | 9,900.00 | 9,821.00 | 9,883.90 | 9,883.90 | -0.35% | 167 |
| Jun 2, 2025 | 9,961.00 | 9,999.90 | 9,900.00 | 9,919.02 | 9,919.02 | -0.42% | 309 |
| May 30, 2025 | 10,055.00 | 10,100.00 | 9,955.00 | 9,960.91 | 9,960.91 | -1.46% | 143 |
| May 29, 2025 | 10,178.00 | 10,359.00 | 10,100.00 | 10,108.33 | 10,108.33 | -1.71% | 57 |
| May 27, 2025 | 10,433.80 | 10,526.00 | 10,250.00 | 10,284.04 | 10,284.04 | -4.38% | 259 |
| May 26, 2025 | 10,655.80 | 10,890.00 | 10,655.00 | 10,755.23 | 10,755.23 | -0.67% | 150 |
| May 23, 2025 | 10,950.00 | 11,000.00 | 10,800.00 | 10,827.59 | 10,827.59 | -1.01% | 89 |
| May 22, 2025 | 10,494.00 | 10,940.00 | 10,494.00 | 10,938.05 | 10,938.05 | 4.55% | 1,056 |
| May 21, 2025 | 10,510.00 | 10,550.00 | 10,250.00 | 10,462.44 | 10,462.44 | 2.15% | 508 |