Skip to main content
logo
Rafhan Maize Products Co. Limited (PSX:RMPL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
11,211
+984 (9.62%)
At close: Dec 19, 2025

Rafhan Maize Products Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 202510,231.0011,249.9810,231.0011,211.2711,211.279.62%2,734
Dec 18, 20259,378.9910,314.009,350.0410,227.2510,227.259.05%647
Dec 17, 20259,301.009,393.109,301.009,378.329,378.32-0.02%14
Dec 16, 20259,388.999,388.999,346.919,379.999,379.990.35%12
Dec 15, 20259,310.009,384.009,300.029,347.009,347.000.19%31
Dec 12, 20259,322.019,399.009,322.019,329.019,329.010.07%33
Dec 11, 20259,380.009,380.009,380.009,322.089,322.08-1
Dec 10, 20259,399.009,399.009,276.109,322.089,322.08-0.68%80
Dec 9, 20259,405.909,406.009,338.009,386.009,386.000.03%36
Dec 8, 20259,482.009,483.009,350.009,383.339,383.330.89%12
Dec 5, 20259,396.999,396.998,502.009,300.299,300.29-0.86%64
Dec 4, 20259,420.009,420.009,380.009,380.519,380.510.03%53
Dec 3, 20259,340.109,378.009,340.109,378.009,378.000.80%30
Dec 2, 20259,401.019,425.009,200.009,303.319,303.31-0.92%268
Dec 1, 20259,489.909,499.009,390.009,390.009,390.000.10%47
Nov 28, 20259,449.009,500.009,190.009,381.009,381.000.12%100
Nov 27, 20259,418.009,418.009,100.009,370.009,370.00-0.32%26
Nov 26, 20259,399.979,400.009,399.979,399.999,399.990.30%19
Nov 25, 20259,261.169,439.999,261.169,371.639,371.63-0.39%19
Nov 24, 20259,438.009,438.009,335.009,408.169,408.16-0.16%11
Nov 21, 20259,399.999,449.999,399.999,423.349,423.340.16%8
Nov 20, 20259,492.999,493.009,315.009,408.519,408.510.21%35
Nov 19, 20259,307.009,447.899,300.009,388.339,388.33-0.76%150
Nov 18, 20259,449.999,499.909,449.999,459.989,459.980.66%21
Nov 17, 20259,492.999,492.999,381.009,397.899,397.89-0.18%150
Nov 14, 20259,400.019,497.999,220.009,414.929,414.92-0.67%33
Nov 13, 20259,498.999,498.999,400.029,478.139,478.13-0.23%29
Nov 12, 20259,432.209,500.008,750.009,500.009,500.000.72%52
Nov 11, 20259,406.009,511.999,406.009,432.009,432.00-0.84%14
Nov 10, 20259,326.009,567.009,325.009,512.009,512.000.23%48
Nov 7, 20259,410.009,529.009,200.009,490.009,490.00-0.78%111
Nov 6, 20259,699.999,699.999,510.019,564.549,434.54-0.46%74
Nov 5, 20259,729.009,733.999,546.019,608.959,478.35-0.84%161
Nov 4, 20259,675.019,748.009,610.029,689.919,558.21-0.06%181
Nov 3, 20259,699.009,750.009,651.009,695.439,563.650.31%134
Oct 31, 20259,699.009,699.009,420.009,665.259,533.881.70%164
Oct 30, 20259,299.999,599.999,299.999,503.579,374.40-1.03%257
Oct 29, 20259,620.009,698.999,550.009,602.149,471.63-0.19%53
Oct 28, 20259,698.999,698.999,411.009,620.039,489.28-0.84%99
Oct 27, 20259,721.009,721.009,576.009,702.009,570.13-0.31%21
Oct 24, 20259,600.009,779.009,550.009,731.739,599.460.52%20
Oct 23, 20259,648.999,800.009,466.609,680.919,549.332.30%137
Oct 22, 20259,610.009,690.009,324.009,462.849,334.22-1.49%156
Oct 21, 20259,565.009,699.989,565.009,605.859,475.290.44%103
Oct 20, 20259,541.009,722.009,541.009,563.349,433.360.25%40
Oct 17, 20259,556.039,749.009,505.009,539.649,409.98-0.69%109
Oct 16, 20259,778.009,870.009,561.009,606.159,475.58-1.04%127
Oct 15, 20259,777.009,777.009,350.009,707.339,575.390.97%59
Oct 14, 20259,506.009,780.009,505.009,613.849,483.170.91%193
Oct 13, 20259,756.019,910.009,500.009,526.949,397.45-3.56%146