Rafhan Maize Products Co. Limited (PSX:RMPL)
Pakistan · Delayed Price · Currency is PKR 9,381.00
+11.00 (0.12%)
At close: Nov 28, 2025
Rafhan Maize Products Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 9,449.00 | 9,500.00 | 9,190.00 | 9,381.00 | 9,381.00 | 0.12% | 100 |
| Nov 27, 2025 | 9,418.00 | 9,418.00 | 9,100.00 | 9,370.00 | 9,370.00 | -0.32% | 26 |
| Nov 26, 2025 | 9,399.97 | 9,400.00 | 9,399.97 | 9,399.99 | 9,399.99 | 0.30% | 19 |
| Nov 25, 2025 | 9,261.16 | 9,439.99 | 9,261.16 | 9,371.63 | 9,371.63 | -0.39% | 19 |
| Nov 24, 2025 | 9,438.00 | 9,438.00 | 9,335.00 | 9,408.16 | 9,408.16 | -0.16% | 11 |
| Nov 21, 2025 | 9,399.99 | 9,449.99 | 9,399.99 | 9,423.34 | 9,423.34 | 0.16% | 8 |
| Nov 20, 2025 | 9,492.99 | 9,493.00 | 9,315.00 | 9,408.51 | 9,408.51 | 0.21% | 35 |
| Nov 19, 2025 | 9,307.00 | 9,447.89 | 9,300.00 | 9,388.33 | 9,388.33 | -0.76% | 150 |
| Nov 18, 2025 | 9,449.99 | 9,499.90 | 9,449.99 | 9,459.98 | 9,459.98 | 0.66% | 21 |
| Nov 17, 2025 | 9,492.99 | 9,492.99 | 9,381.00 | 9,397.89 | 9,397.89 | -0.18% | 150 |
| Nov 14, 2025 | 9,400.01 | 9,497.99 | 9,220.00 | 9,414.92 | 9,414.92 | -0.67% | 33 |
| Nov 13, 2025 | 9,498.99 | 9,498.99 | 9,400.02 | 9,478.13 | 9,478.13 | -0.23% | 29 |
| Nov 12, 2025 | 9,432.20 | 9,500.00 | 8,750.00 | 9,500.00 | 9,500.00 | 0.72% | 52 |
| Nov 11, 2025 | 9,406.00 | 9,511.99 | 9,406.00 | 9,432.00 | 9,432.00 | -0.84% | 14 |
| Nov 10, 2025 | 9,326.00 | 9,567.00 | 9,325.00 | 9,512.00 | 9,512.00 | 0.23% | 48 |
| Nov 7, 2025 | 9,410.00 | 9,529.00 | 9,200.00 | 9,490.00 | 9,490.00 | -0.78% | 111 |
| Nov 6, 2025 | 9,699.99 | 9,699.99 | 9,510.01 | 9,564.54 | 9,434.54 | -0.46% | 74 |
| Nov 5, 2025 | 9,729.00 | 9,733.99 | 9,546.01 | 9,608.95 | 9,478.35 | -0.84% | 161 |
| Nov 4, 2025 | 9,675.01 | 9,748.00 | 9,610.02 | 9,689.91 | 9,558.21 | -0.06% | 181 |
| Nov 3, 2025 | 9,699.00 | 9,750.00 | 9,651.00 | 9,695.43 | 9,563.65 | 0.31% | 134 |
| Oct 31, 2025 | 9,699.00 | 9,699.00 | 9,420.00 | 9,665.25 | 9,533.88 | 1.70% | 164 |
| Oct 30, 2025 | 9,299.99 | 9,599.99 | 9,299.99 | 9,503.57 | 9,374.40 | -1.03% | 257 |
| Oct 29, 2025 | 9,620.00 | 9,698.99 | 9,550.00 | 9,602.14 | 9,471.63 | -0.19% | 53 |
| Oct 28, 2025 | 9,698.99 | 9,698.99 | 9,411.00 | 9,620.03 | 9,489.28 | -0.84% | 99 |
| Oct 27, 2025 | 9,721.00 | 9,721.00 | 9,576.00 | 9,702.00 | 9,570.13 | -0.31% | 21 |
| Oct 24, 2025 | 9,600.00 | 9,779.00 | 9,550.00 | 9,731.73 | 9,599.46 | 0.52% | 20 |
| Oct 23, 2025 | 9,648.99 | 9,800.00 | 9,466.60 | 9,680.91 | 9,549.33 | 2.30% | 137 |
| Oct 22, 2025 | 9,610.00 | 9,690.00 | 9,324.00 | 9,462.84 | 9,334.22 | -1.49% | 156 |
| Oct 21, 2025 | 9,565.00 | 9,699.98 | 9,565.00 | 9,605.85 | 9,475.29 | 0.44% | 103 |
| Oct 20, 2025 | 9,541.00 | 9,722.00 | 9,541.00 | 9,563.34 | 9,433.36 | 0.25% | 40 |
| Oct 17, 2025 | 9,556.03 | 9,749.00 | 9,505.00 | 9,539.64 | 9,409.98 | -0.69% | 109 |
| Oct 16, 2025 | 9,778.00 | 9,870.00 | 9,561.00 | 9,606.15 | 9,475.58 | -1.04% | 127 |
| Oct 15, 2025 | 9,777.00 | 9,777.00 | 9,350.00 | 9,707.33 | 9,575.39 | 0.97% | 59 |
| Oct 14, 2025 | 9,506.00 | 9,780.00 | 9,505.00 | 9,613.84 | 9,483.17 | 0.91% | 193 |
| Oct 13, 2025 | 9,756.01 | 9,910.00 | 9,500.00 | 9,526.94 | 9,397.45 | -3.56% | 146 |
| Oct 10, 2025 | 9,898.99 | 9,898.99 | 9,878.99 | 9,878.99 | 9,744.72 | 1.27% | 9 |
| Oct 9, 2025 | 9,893.99 | 9,894.99 | 9,755.01 | 9,755.06 | 9,622.47 | 0.31% | 36 |
| Oct 8, 2025 | 9,996.70 | 9,996.70 | 9,700.00 | 9,724.82 | 9,592.64 | -1.79% | 123 |
| Oct 7, 2025 | 9,700.01 | 9,988.00 | 9,700.01 | 9,901.67 | 9,767.09 | 1.31% | 214 |
| Oct 6, 2025 | 9,899.99 | 9,899.99 | 9,601.98 | 9,773.17 | 9,640.33 | -0.37% | 106 |
| Oct 3, 2025 | 10,047.00 | 10,047.00 | 9,801.00 | 9,809.84 | 9,676.51 | -0.90% | 54 |
| Oct 2, 2025 | 10,198.00 | 10,198.00 | 9,750.00 | 9,898.70 | 9,764.16 | -1.11% | 282 |
| Oct 1, 2025 | 10,473.99 | 10,497.99 | 10,000.00 | 10,009.96 | 9,873.91 | -2.66% | 338 |
| Sep 30, 2025 | 10,799.13 | 10,999.99 | 10,250.00 | 10,283.67 | 10,143.90 | -4.77% | 225 |
| Sep 29, 2025 | 10,126.01 | 11,200.00 | 10,126.01 | 10,799.13 | 10,652.35 | 2.79% | 786 |
| Sep 26, 2025 | 9,599.99 | 10,554.45 | 9,599.99 | 10,506.10 | 10,363.30 | 9.50% | 1,157 |
| Sep 25, 2025 | 9,619.99 | 9,619.99 | 9,530.00 | 9,594.95 | 9,464.54 | 0.74% | 302 |
| Sep 24, 2025 | 9,599.99 | 9,600.00 | 9,500.00 | 9,524.56 | 9,395.10 | -0.86% | 444 |
| Sep 23, 2025 | 9,543.01 | 9,637.00 | 9,543.00 | 9,607.17 | 9,476.59 | 0.68% | 543 |
| Sep 22, 2025 | 9,588.99 | 9,669.50 | 9,535.00 | 9,542.07 | 9,412.38 | -0.49% | 162 |