Rafhan Maize Products Co. Limited (PSX:RMPL)
Pakistan · Delayed Price · Currency is PKR 8,987.31
-1.86 (-0.02%)
At close: Mar 19, 2026
Rafhan Maize Products Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 8,702.00 | 8,988.89 | 8,601.00 | 8,987.31 | 8,987.31 | -0.02% | 122 |
| Mar 18, 2026 | 8,999.98 | 8,999.99 | 8,975.00 | 8,989.17 | 8,989.17 | -0.12% | 45 |
| Mar 17, 2026 | 8,940.11 | 9,099.98 | 8,940.00 | 9,000.00 | 9,000.00 | 0.73% | 58 |
| Mar 16, 2026 | 8,500.00 | 9,124.80 | 8,500.00 | 8,935.10 | 8,935.10 | -1.27% | 17 |
| Mar 13, 2026 | 9,048.00 | 9,075.00 | 8,800.01 | 9,050.14 | 9,050.14 | -0.27% | 95 |
| Mar 12, 2026 | 9,001.00 | 9,018.11 | 9,001.00 | 9,075.00 | 9,075.00 | - | 2 |
| Mar 11, 2026 | 9,193.90 | 9,209.00 | 9,055.00 | 9,075.00 | 9,075.00 | -0.73% | 138 |
| Mar 10, 2026 | 9,199.99 | 9,200.00 | 9,056.00 | 9,141.86 | 9,141.86 | 1.59% | 50 |
| Mar 9, 2026 | 9,370.00 | 9,370.00 | 8,508.00 | 8,998.60 | 8,998.60 | -2.18% | 25 |
| Mar 6, 2026 | 9,135.00 | 9,388.90 | 8,880.00 | 9,199.00 | 9,199.00 | 0.71% | 415 |
| Mar 5, 2026 | 9,399.00 | 9,399.00 | 9,101.00 | 9,134.12 | 9,134.12 | -0.68% | 106 |
| Mar 4, 2026 | 9,489.90 | 9,489.90 | 9,111.10 | 9,196.97 | 9,196.97 | 1.30% | 14 |
| Mar 3, 2026 | 8,999.99 | 9,499.00 | 8,601.00 | 9,078.66 | 9,078.66 | 2.13% | 290 |
| Mar 2, 2026 | 9,021.00 | 9,300.00 | 8,650.11 | 8,888.90 | 8,888.90 | -6.43% | 298 |
| Feb 27, 2026 | 9,735.00 | 9,735.00 | 9,471.00 | 9,500.00 | 9,500.00 | - | 68 |
| Feb 26, 2026 | 9,750.00 | 9,750.00 | 9,300.00 | 9,500.00 | 9,500.00 | 0.94% | 53 |
| Feb 25, 2026 | 9,565.00 | 9,619.00 | 9,300.11 | 9,411.36 | 9,411.36 | - | 193 |
| Feb 24, 2026 | 9,750.00 | 9,790.00 | 9,400.11 | 9,410.93 | 9,410.93 | -2.27% | 212 |
| Feb 23, 2026 | 9,450.00 | 9,998.00 | 9,450.00 | 9,629.16 | 9,629.16 | -1.02% | 81 |
| Feb 20, 2026 | 9,299.00 | 9,998.99 | 9,299.00 | 9,728.41 | 9,728.41 | -0.78% | 80 |
| Feb 19, 2026 | 9,989.99 | 9,990.00 | 9,775.02 | 9,804.46 | 9,804.46 | -0.86% | 70 |
| Feb 18, 2026 | 9,998.90 | 10,000.00 | 9,760.01 | 9,889.97 | 9,889.97 | 0.62% | 165 |
| Feb 17, 2026 | 9,852.40 | 9,974.00 | 9,815.00 | 9,828.76 | 9,828.76 | 0.24% | 38 |
| Feb 16, 2026 | 10,000.00 | 10,000.00 | 9,800.00 | 9,805.50 | 9,805.50 | -0.64% | 177 |
| Feb 13, 2026 | 9,750.10 | 9,999.00 | 9,750.10 | 9,869.00 | 9,869.00 | 0.98% | 32 |
| Feb 12, 2026 | 9,599.90 | 9,800.00 | 9,599.90 | 9,772.78 | 9,772.78 | 2.07% | 73 |
| Feb 11, 2026 | 9,701.10 | 9,840.00 | 9,026.00 | 9,575.02 | 9,575.02 | -3.43% | 332 |
| Feb 10, 2026 | 9,926.10 | 9,965.00 | 9,250.00 | 9,914.67 | 9,914.67 | -0.64% | 66 |
| Feb 9, 2026 | 9,920.10 | 9,999.99 | 9,920.10 | 9,978.21 | 9,978.21 | 0.60% | 51 |
| Feb 6, 2026 | 9,900.10 | 10,097.99 | 9,900.10 | 9,918.60 | 9,918.60 | -1.65% | 48 |
| Feb 4, 2026 | 9,955.00 | 10,192.99 | 9,955.00 | 10,084.57 | 10,084.57 | 0.34% | 147 |
| Feb 3, 2026 | 10,149.00 | 10,149.00 | 9,921.00 | 10,050.00 | 10,050.00 | -0.40% | 27 |
| Feb 2, 2026 | 10,075.00 | 10,098.89 | 9,925.01 | 10,090.26 | 10,090.26 | 0.15% | 92 |
| Jan 30, 2026 | 9,905.10 | 10,139.99 | 9,905.10 | 10,075.00 | 10,075.00 | 1.00% | 81 |
| Jan 29, 2026 | 9,998.99 | 10,025.00 | 9,880.00 | 9,975.45 | 9,975.45 | - | 310 |
| Jan 28, 2026 | 10,000.00 | 10,000.00 | 9,901.00 | 9,975.00 | 9,975.00 | -0.25% | 58 |
| Jan 27, 2026 | 10,000.00 | 10,010.00 | 9,950.30 | 9,999.81 | 9,999.81 | 0.01% | 221 |
| Jan 26, 2026 | 10,000.00 | 10,095.00 | 9,950.20 | 9,999.20 | 9,999.20 | -0.24% | 232 |
| Jan 23, 2026 | 10,000.00 | 10,055.00 | 10,000.00 | 10,023.50 | 10,023.50 | 0.34% | 361 |
| Jan 22, 2026 | 9,998.99 | 10,000.00 | 9,802.11 | 9,989.23 | 9,989.23 | 0.90% | 222 |
| Jan 21, 2026 | 9,900.00 | 10,107.98 | 9,650.00 | 9,900.60 | 9,900.60 | -1.19% | 371 |
| Jan 20, 2026 | 10,099.99 | 10,200.00 | 10,000.00 | 10,020.00 | 10,020.00 | 0.07% | 88 |
| Jan 19, 2026 | 9,900.80 | 10,240.00 | 9,900.80 | 10,012.50 | 10,012.50 | 0.16% | 194 |
| Jan 16, 2026 | 9,899.00 | 10,100.00 | 9,867.00 | 9,996.65 | 9,996.65 | 2.29% | 86 |
| Jan 15, 2026 | 9,959.99 | 9,960.00 | 9,410.00 | 9,773.17 | 9,773.17 | -1.78% | 200 |
| Jan 14, 2026 | 9,997.99 | 9,997.99 | 9,510.00 | 9,949.99 | 9,949.99 | -0.15% | 230 |
| Jan 13, 2026 | 9,916.02 | 9,998.00 | 9,915.10 | 9,964.54 | 9,964.54 | 0.06% | 110 |
| Jan 12, 2026 | 10,039.03 | 10,039.03 | 9,900.00 | 9,958.57 | 9,958.57 | -0.80% | 179 |
| Jan 9, 2026 | 9,999.99 | 10,195.00 | 9,950.00 | 10,039.03 | 10,039.03 | 0.57% | 177 |
| Jan 8, 2026 | 9,820.00 | 10,000.00 | 9,820.00 | 9,982.01 | 9,982.01 | 0.49% | 102 |