Rafhan Maize Products Co. Limited (PSX:RMPL)
Pakistan · Delayed Price · Currency is PKR 9,430.72
-41.76 (-0.44%)
At close: May 8, 2026
Rafhan Maize Products Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 9,376.00 | 9,560.00 | 9,255.00 | 9,430.72 | 9,430.72 | -0.44% | 96 |
| May 7, 2026 | 9,590.00 | 9,590.00 | 9,403.00 | 9,472.48 | 9,472.48 | -0.28% | 151 |
| May 6, 2026 | 9,411.00 | 9,544.99 | 9,400.01 | 9,498.95 | 9,498.95 | 0.46% | 262 |
| May 5, 2026 | 9,590.00 | 9,590.00 | 8,900.00 | 9,455.33 | 9,455.33 | 0.70% | 50 |
| May 4, 2026 | 9,499.99 | 9,499.99 | 9,375.00 | 9,390.03 | 9,390.03 | -0.12% | 27 |
| Apr 30, 2026 | 9,494.00 | 9,549.99 | 9,366.00 | 9,401.75 | 9,401.75 | -0.92% | 50 |
| Apr 29, 2026 | 9,400.01 | 9,500.00 | 9,400.00 | 9,489.24 | 9,489.24 | 0.98% | 120 |
| Apr 28, 2026 | 9,381.00 | 9,449.00 | 9,381.00 | 9,397.51 | 9,397.51 | -0.02% | 72 |
| Apr 27, 2026 | 9,673.00 | 9,673.00 | 9,300.00 | 9,399.80 | 9,399.80 | -0.56% | 462 |
| Apr 24, 2026 | 9,584.00 | 9,584.00 | 9,351.00 | 9,452.63 | 9,358.63 | 0.56% | 148 |
| Apr 23, 2026 | 9,401.00 | 9,449.94 | 9,355.01 | 9,400.30 | 9,306.82 | -0.10% | 428 |
| Apr 22, 2026 | 9,500.01 | 9,587.99 | 9,385.00 | 9,410.13 | 9,316.55 | -0.99% | 323 |
| Apr 21, 2026 | 9,501.00 | 9,692.00 | 9,475.00 | 9,504.06 | 9,409.55 | 0.09% | 749 |
| Apr 20, 2026 | 9,770.00 | 9,770.00 | 9,301.00 | 9,495.34 | 9,400.92 | -1.48% | 254 |
| Apr 17, 2026 | 9,225.00 | 9,700.00 | 9,225.00 | 9,637.84 | 9,542.00 | 1.57% | 523 |
| Apr 16, 2026 | 9,499.90 | 9,499.90 | 9,381.00 | 9,488.70 | 9,245.83 | 0.92% | 125 |
| Apr 15, 2026 | 9,649.00 | 9,749.49 | 9,355.00 | 9,401.92 | 9,161.27 | -0.65% | 970 |
| Apr 14, 2026 | 9,201.00 | 9,776.00 | 9,200.00 | 9,463.33 | 9,221.11 | 1.50% | 611 |
| Apr 13, 2026 | 8,853.10 | 9,399.90 | 8,853.10 | 9,323.52 | 9,084.88 | 0.11% | 126 |
| Apr 10, 2026 | 9,263.50 | 9,400.00 | 9,100.00 | 9,312.93 | 9,074.56 | 0.53% | 305 |
| Apr 9, 2026 | 9,498.90 | 9,498.90 | 9,102.00 | 9,263.41 | 9,026.31 | 1.44% | 126 |
| Apr 8, 2026 | 9,149.99 | 9,250.00 | 9,081.00 | 9,132.35 | 8,898.60 | 1.00% | 759 |
| Apr 7, 2026 | 9,300.00 | 9,300.00 | 8,930.20 | 9,041.83 | 8,810.40 | 1.25% | 46 |
| Apr 6, 2026 | 8,949.90 | 8,949.90 | 8,800.12 | 8,930.25 | 8,701.68 | 0.88% | 168 |
| Apr 3, 2026 | 8,740.00 | 8,999.90 | 8,700.00 | 8,852.13 | 8,625.56 | -0.60% | 66 |
| Apr 2, 2026 | 8,899.99 | 9,000.00 | 8,899.99 | 8,906.00 | 8,678.05 | 0.07% | 130 |
| Apr 1, 2026 | 8,790.00 | 9,000.00 | 8,790.00 | 8,900.13 | 8,672.33 | 1.34% | 150 |
| Mar 31, 2026 | 8,713.99 | 8,819.99 | 8,713.99 | 8,782.85 | 8,558.05 | 0.78% | 283 |
| Mar 30, 2026 | 8,919.00 | 8,919.00 | 8,650.00 | 8,714.87 | 8,491.81 | -2.01% | 544 |
| Mar 27, 2026 | 8,922.99 | 8,939.00 | 8,841.00 | 8,893.81 | 8,666.17 | -0.33% | 521 |
| Mar 26, 2026 | 8,910.22 | 8,979.90 | 8,900.10 | 8,923.40 | 8,695.00 | -0.58% | 77 |
| Mar 25, 2026 | 9,089.90 | 9,089.90 | 8,951.01 | 8,975.84 | 8,746.10 | -0.20% | 215 |
| Mar 24, 2026 | 8,987.31 | 9,089.90 | 8,883.00 | 8,993.58 | 8,763.39 | 0.07% | 72 |
| Mar 19, 2026 | 8,702.00 | 8,988.89 | 8,601.00 | 8,987.31 | 8,757.28 | -0.02% | 122 |
| Mar 18, 2026 | 8,999.98 | 8,999.99 | 8,975.00 | 8,989.17 | 8,759.09 | -0.12% | 45 |
| Mar 17, 2026 | 8,940.11 | 9,099.98 | 8,940.00 | 9,000.00 | 8,769.64 | 0.73% | 58 |
| Mar 16, 2026 | 8,500.00 | 9,124.80 | 8,500.00 | 8,935.10 | 8,706.40 | -1.27% | 17 |
| Mar 13, 2026 | 9,048.00 | 9,075.00 | 8,800.01 | 9,050.14 | 8,818.50 | -0.27% | 95 |
| Mar 12, 2026 | 9,001.00 | 9,018.11 | 9,001.00 | 9,075.00 | 8,842.72 | - | 2 |
| Mar 11, 2026 | 9,193.90 | 9,209.00 | 9,055.00 | 9,075.00 | 8,842.72 | -0.73% | 138 |
| Mar 10, 2026 | 9,199.99 | 9,200.00 | 9,056.00 | 9,141.86 | 8,907.87 | 1.59% | 50 |
| Mar 9, 2026 | 9,370.00 | 9,370.00 | 8,508.00 | 8,998.60 | 8,768.28 | -2.18% | 25 |
| Mar 6, 2026 | 9,135.00 | 9,388.90 | 8,880.00 | 9,199.00 | 8,963.55 | 0.71% | 415 |
| Mar 5, 2026 | 9,399.00 | 9,399.00 | 9,101.00 | 9,134.12 | 8,900.33 | -0.68% | 106 |
| Mar 4, 2026 | 9,489.90 | 9,489.90 | 9,111.10 | 9,196.97 | 8,961.57 | 1.30% | 14 |
| Mar 3, 2026 | 8,999.99 | 9,499.00 | 8,601.00 | 9,078.66 | 8,846.29 | 2.13% | 290 |
| Mar 2, 2026 | 9,021.00 | 9,300.00 | 8,650.11 | 8,888.90 | 8,661.39 | -6.43% | 298 |
| Feb 27, 2026 | 9,735.00 | 9,735.00 | 9,471.00 | 9,500.00 | 9,256.84 | - | 68 |
| Feb 26, 2026 | 9,750.00 | 9,750.00 | 9,300.00 | 9,500.00 | 9,256.84 | 0.94% | 53 |
| Feb 25, 2026 | 9,565.00 | 9,619.00 | 9,300.11 | 9,411.36 | 9,170.47 | - | 193 |