Rafhan Maize Products Co. Limited (PSX:RMPL)
Pakistan · Delayed Price · Currency is PKR 9,463.33
+139.81 (1.50%)
At close: Apr 14, 2026
Rafhan Maize Products Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 8,853.10 | 9,399.90 | 8,853.10 | 9,323.52 | 9,323.52 | 0.11% | 126 |
| Apr 10, 2026 | 9,263.50 | 9,400.00 | 9,100.00 | 9,312.93 | 9,312.93 | 0.53% | 305 |
| Apr 9, 2026 | 9,498.90 | 9,498.90 | 9,102.00 | 9,263.41 | 9,263.41 | 1.44% | 126 |
| Apr 8, 2026 | 9,149.99 | 9,250.00 | 9,081.00 | 9,132.35 | 9,132.35 | 1.00% | 759 |
| Apr 7, 2026 | 9,300.00 | 9,300.00 | 8,930.20 | 9,041.83 | 9,041.83 | 1.25% | 46 |
| Apr 6, 2026 | 8,949.90 | 8,949.90 | 8,800.12 | 8,930.25 | 8,930.25 | 0.88% | 168 |
| Apr 3, 2026 | 8,740.00 | 8,999.90 | 8,700.00 | 8,852.13 | 8,852.13 | -0.60% | 66 |
| Apr 2, 2026 | 8,899.99 | 9,000.00 | 8,899.99 | 8,906.00 | 8,906.00 | 0.07% | 130 |
| Apr 1, 2026 | 8,790.00 | 9,000.00 | 8,790.00 | 8,900.13 | 8,900.13 | 1.34% | 150 |
| Mar 31, 2026 | 8,713.99 | 8,819.99 | 8,713.99 | 8,782.85 | 8,782.85 | 0.78% | 283 |
| Mar 30, 2026 | 8,919.00 | 8,919.00 | 8,650.00 | 8,714.87 | 8,714.87 | -2.01% | 544 |
| Mar 27, 2026 | 8,922.99 | 8,939.00 | 8,841.00 | 8,893.81 | 8,893.81 | -0.33% | 521 |
| Mar 26, 2026 | 8,910.22 | 8,979.90 | 8,900.10 | 8,923.40 | 8,923.40 | -0.58% | 77 |
| Mar 25, 2026 | 9,089.90 | 9,089.90 | 8,951.01 | 8,975.84 | 8,975.84 | -0.20% | 215 |
| Mar 24, 2026 | 8,987.31 | 9,089.90 | 8,883.00 | 8,993.58 | 8,993.58 | 0.07% | 72 |
| 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 |