Rafhan Maize Products Co. Limited (PSX:RMPL)
Pakistan · Delayed Price · Currency is PKR 9,524.56
-82.61 (-0.86%)
At close: Sep 24, 2025
Rafhan Maize Products Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 9,543.01 | 9,637.00 | 9,543.00 | 9,607.17 | 9,607.17 | 0.68% | 543 |
| Sep 22, 2025 | 9,588.99 | 9,669.50 | 9,535.00 | 9,542.07 | 9,542.07 | -0.49% | 162 |
| Sep 19, 2025 | 9,619.99 | 9,619.99 | 9,562.00 | 9,589.17 | 9,589.17 | 0.05% | 125 |
| Sep 18, 2025 | 9,675.00 | 9,675.00 | 9,580.00 | 9,583.98 | 9,583.98 | -1.19% | 313 |
| Sep 17, 2025 | 9,611.00 | 9,699.85 | 9,611.00 | 9,699.55 | 9,699.55 | 0.20% | 84 |
| Sep 16, 2025 | 9,699.99 | 9,699.99 | 9,560.00 | 9,679.90 | 9,679.90 | 0.31% | 127 |
| Sep 15, 2025 | 9,600.03 | 9,670.00 | 9,600.00 | 9,650.00 | 9,650.00 | 0.06% | 33 |
| Sep 12, 2025 | 9,599.90 | 9,650.00 | 9,550.00 | 9,643.99 | 9,643.99 | 1.30% | 546 |
| Sep 11, 2025 | 9,576.99 | 9,655.00 | 9,505.01 | 9,520.02 | 9,520.02 | -0.60% | 377 |
| Sep 10, 2025 | 9,640.00 | 9,643.99 | 9,450.20 | 9,577.11 | 9,577.11 | 0.65% | 147 |
| Sep 9, 2025 | 9,589.99 | 9,600.00 | 9,503.00 | 9,515.00 | 9,515.00 | -0.48% | 153 |
| Sep 8, 2025 | 9,649.00 | 9,649.00 | 9,545.00 | 9,560.92 | 9,560.92 | - | 149 |
| Sep 5, 2025 | 9,609.99 | 9,620.00 | 9,555.10 | 9,561.11 | 9,561.11 | -0.61% | 177 |
| Sep 4, 2025 | 9,698.99 | 9,698.99 | 9,580.00 | 9,619.61 | 9,519.61 | 0.15% | 221 |
| Sep 3, 2025 | 9,531.01 | 9,649.00 | 9,531.00 | 9,605.11 | 9,505.26 | -0.71% | 573 |
| Sep 2, 2025 | 9,570.00 | 9,700.00 | 9,534.00 | 9,674.00 | 9,573.44 | 0.17% | 173 |
| Sep 1, 2025 | 9,699.90 | 9,700.00 | 9,595.00 | 9,657.15 | 9,556.76 | 0.21% | 284 |
| Aug 29, 2025 | 9,556.00 | 9,700.00 | 9,556.00 | 9,636.73 | 9,536.55 | 0.86% | 246 |
| Aug 28, 2025 | 9,520.00 | 9,600.00 | 9,511.00 | 9,555.02 | 9,455.69 | 0.18% | 117 |
| Aug 27, 2025 | 9,540.00 | 9,700.00 | 9,511.94 | 9,537.63 | 9,438.48 | -0.96% | 78 |
| Aug 26, 2025 | 9,500.01 | 9,748.00 | 9,500.01 | 9,629.99 | 9,529.88 | 0.65% | 37 |
| Aug 25, 2025 | 9,600.10 | 9,601.00 | 9,425.80 | 9,568.19 | 9,468.73 | -0.55% | 119 |
| Aug 22, 2025 | 9,699.00 | 9,699.00 | 9,510.00 | 9,620.63 | 9,520.62 | 0.21% | 51 |
| Aug 21, 2025 | 9,699.99 | 9,700.00 | 9,600.00 | 9,600.00 | 9,500.20 | -0.97% | 81 |
| Aug 20, 2025 | 9,617.06 | 9,747.98 | 9,610.00 | 9,694.13 | 9,593.36 | -0.11% | 140 |
| Aug 19, 2025 | 9,790.00 | 9,790.00 | 9,500.10 | 9,705.00 | 9,604.11 | -0.09% | 102 |
| Aug 18, 2025 | 9,520.00 | 9,795.00 | 9,520.00 | 9,714.11 | 9,613.13 | 0.15% | 92 |
| Aug 15, 2025 | 9,664.91 | 9,800.00 | 9,652.01 | 9,700.01 | 9,599.17 | 0.36% | 148 |
| Aug 13, 2025 | 9,699.99 | 9,740.00 | 9,660.02 | 9,664.90 | 9,564.43 | -0.41% | 60 |
| Aug 12, 2025 | 9,749.00 | 9,749.00 | 9,655.01 | 9,704.35 | 9,603.47 | 0.24% | 136 |
| Aug 11, 2025 | 9,749.00 | 9,749.12 | 9,630.01 | 9,681.11 | 9,580.47 | -0.36% | 117 |
| Aug 8, 2025 | 9,699.99 | 9,787.99 | 9,630.00 | 9,716.30 | 9,615.30 | 0.38% | 73 |
| Aug 7, 2025 | 9,500.10 | 9,697.98 | 9,500.10 | 9,679.12 | 9,578.50 | 0.85% | 199 |
| Aug 6, 2025 | 9,560.00 | 9,624.40 | 9,526.00 | 9,597.27 | 9,497.50 | 0.78% | 299 |
| Aug 5, 2025 | 9,400.12 | 9,600.00 | 9,400.12 | 9,523.40 | 9,424.40 | -0.45% | 153 |
| Aug 4, 2025 | 9,549.90 | 9,589.00 | 9,463.34 | 9,566.51 | 9,467.06 | 0.57% | 72 |
| Aug 1, 2025 | 9,588.00 | 9,600.00 | 9,479.51 | 9,512.00 | 9,413.12 | -0.05% | 87 |
| Jul 31, 2025 | 9,480.01 | 9,527.89 | 9,480.00 | 9,516.30 | 9,417.37 | 0.30% | 31 |
| Jul 30, 2025 | 9,539.89 | 9,539.90 | 9,464.34 | 9,488.11 | 9,389.48 | -0.15% | 17 |
| Jul 29, 2025 | 9,594.99 | 9,594.99 | 9,427.51 | 9,502.20 | 9,403.42 | 0.13% | 129 |
| Jul 28, 2025 | 9,484.00 | 9,599.00 | 9,465.02 | 9,490.00 | 9,391.35 | 0.03% | 215 |
| Jul 25, 2025 | 9,514.00 | 9,514.00 | 9,412.00 | 9,486.89 | 9,388.27 | 0.08% | 51 |
| Jul 24, 2025 | 9,572.00 | 9,572.00 | 9,450.10 | 9,479.61 | 9,381.07 | 0.10% | 84 |
| Jul 23, 2025 | 9,593.98 | 9,593.99 | 9,400.00 | 9,469.83 | 9,371.39 | -0.66% | 228 |
| Jul 22, 2025 | 9,533.93 | 9,533.93 | 9,250.00 | 9,532.99 | 9,433.89 | -0.01% | 201 |
| Jul 21, 2025 | 9,330.00 | 9,549.00 | 9,325.00 | 9,533.93 | 9,434.82 | 0.79% | 92 |
| Jul 18, 2025 | 9,354.90 | 9,591.00 | 9,354.90 | 9,459.34 | 9,361.01 | 0.07% | 21 |
| Jul 17, 2025 | 9,406.00 | 9,460.00 | 9,406.00 | 9,453.05 | 9,354.78 | - | 33 |
| Jul 16, 2025 | 9,500.50 | 9,537.10 | 9,250.00 | 9,453.00 | 9,354.73 | -1.01% | 141 |
| Jul 15, 2025 | 9,698.00 | 9,698.00 | 9,400.00 | 9,549.44 | 9,450.17 | 0.06% | 109 |