Rafhan Maize Products Co. Limited (PSX:RMPL)
Pakistan · Delayed Price · Currency is PKR 9,718.87
+21.87 (0.23%)
At close: May 29, 2026
Rafhan Maize Products Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 9,799.00 | 9,799.00 | 9,651.70 | 9,718.87 | 9,718.87 | 0.23% | 48 |
| May 25, 2026 | 9,647.00 | 9,700.00 | 9,606.00 | 9,697.00 | 9,697.00 | 0.51% | 110 |
| May 22, 2026 | 9,506.00 | 9,650.00 | 9,506.00 | 9,647.50 | 9,647.50 | 1.28% | 56 |
| May 21, 2026 | 9,506.00 | 9,600.00 | 9,506.00 | 9,525.33 | 9,525.33 | 0.05% | 84 |
| May 20, 2026 | 9,510.10 | 9,579.99 | 9,510.00 | 9,520.71 | 9,520.71 | 0.22% | 149 |
| May 19, 2026 | 9,481.10 | 9,550.00 | 9,481.00 | 9,499.99 | 9,499.99 | 0.21% | 93 |
| May 18, 2026 | 9,451.00 | 9,594.99 | 9,451.00 | 9,480.11 | 9,480.11 | -0.37% | 59 |
| May 15, 2026 | 9,589.80 | 9,700.00 | 9,515.00 | 9,515.00 | 9,515.00 | 0.18% | 198 |
| May 14, 2026 | 9,569.00 | 9,594.99 | 9,432.21 | 9,498.34 | 9,498.34 | -0.08% | 240 |
| May 13, 2026 | 9,000.00 | 9,670.00 | 9,000.00 | 9,506.27 | 9,506.27 | -0.70% | 66 |
| May 12, 2026 | 9,466.00 | 9,750.00 | 9,466.00 | 9,572.86 | 9,572.86 | 0.28% | 168 |
| May 11, 2026 | 9,534.00 | 9,600.00 | 9,442.00 | 9,546.09 | 9,546.09 | 1.22% | 103 |
| 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 | 0.44% | 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 | 3.20% | 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 |