Rafhan Maize Products Co. Limited (PSX:RMPL)
Pakistan · Delayed Price · Currency is PKR 9,283.00
-24.02 (-0.26%)
At close: Aug 20, 2026
Rafhan Maize Products Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 9,203.00 | 9,415.55 | 9,203.00 | 9,283.00 | 9,283.00 | -0.26% | 31 |
| Aug 19, 2026 | 9,497.00 | 9,497.00 | 9,201.00 | 9,307.02 | 9,307.02 | 0.47% | 43 |
| Aug 18, 2026 | 9,285.00 | 9,293.00 | 9,222.25 | 9,263.67 | 9,263.67 | 0.40% | 10 |
| Aug 17, 2026 | 9,201.00 | 9,298.99 | 9,200.00 | 9,227.01 | 9,227.01 | -0.98% | 58 |
| Aug 13, 2026 | 9,398.98 | 9,398.98 | 9,205.10 | 9,318.17 | 9,318.17 | 0.47% | 16 |
| Aug 12, 2026 | 9,210.00 | 9,289.88 | 9,202.10 | 9,274.93 | 9,274.93 | -0.27% | 31 |
| Aug 11, 2026 | 9,330.00 | 9,332.90 | 9,300.00 | 9,300.00 | 9,300.00 | 0.72% | 65 |
| Aug 10, 2026 | 9,494.80 | 9,494.80 | 9,200.00 | 9,233.65 | 9,233.65 | -2.50% | 179 |
| Aug 7, 2026 | 9,444.99 | 9,444.99 | 9,444.99 | 9,470.53 | 9,470.53 | - | 1 |
| Aug 6, 2026 | 9,398.00 | 9,550.00 | 9,398.00 | 9,470.53 | 9,470.53 | 1.90% | 107 |
| Aug 5, 2026 | 9,301.26 | 9,301.26 | 9,292.02 | 9,293.81 | 9,293.81 | -0.08% | 16 |
| Aug 4, 2026 | 9,295.00 | 9,326.00 | 9,294.00 | 9,301.28 | 9,301.28 | 0.57% | 27 |
| Aug 3, 2026 | 9,230.10 | 9,249.00 | 9,200.02 | 9,248.58 | 9,248.58 | -0.07% | 27 |
| Jul 30, 2026 | 9,419.00 | 9,419.00 | 9,218.20 | 9,255.27 | 9,255.27 | 0.20% | 7 |
| Jul 29, 2026 | 9,319.99 | 9,319.99 | 9,200.01 | 9,236.78 | 9,236.78 | -0.42% | 208 |
| Jul 28, 2026 | 9,295.00 | 9,315.98 | 9,200.10 | 9,275.97 | 9,275.97 | -0.20% | 23 |
| Jul 27, 2026 | 9,480.00 | 9,480.00 | 9,270.01 | 9,294.95 | 9,294.95 | 0.57% | 94 |
| Jul 24, 2026 | 9,390.00 | 9,390.00 | 9,121.00 | 9,242.49 | 9,242.49 | 0.54% | 60 |
| Jul 23, 2026 | 9,199.99 | 9,205.04 | 9,120.00 | 9,192.73 | 9,192.73 | -0.13% | 97 |
| Jul 22, 2026 | 9,440.00 | 9,440.00 | 9,200.00 | 9,204.59 | 9,204.59 | -0.64% | 54 |
| Jul 21, 2026 | 9,211.20 | 9,450.00 | 9,211.20 | 9,263.65 | 9,263.65 | -0.06% | 159 |
| Jul 20, 2026 | 9,299.99 | 9,323.99 | 9,102.10 | 9,269.67 | 9,269.67 | 0.23% | 54 |
| Jul 17, 2026 | 9,699.00 | 9,800.00 | 9,200.00 | 9,248.79 | 9,248.79 | -1.61% | 163 |
| Jul 16, 2026 | 9,345.00 | 9,449.99 | 9,345.00 | 9,400.12 | 9,400.12 | -0.71% | 109 |
| Jul 15, 2026 | 9,594.99 | 9,594.99 | 9,363.00 | 9,467.36 | 9,467.36 | -0.24% | 87 |
| Jul 14, 2026 | 9,360.00 | 9,546.77 | 9,360.00 | 9,490.35 | 9,490.35 | -0.59% | 25 |
| Jul 13, 2026 | 9,599.90 | 9,599.90 | 9,461.00 | 9,546.82 | 9,546.82 | 0.69% | 16 |
| Jul 10, 2026 | 9,401.00 | 9,594.99 | 9,401.00 | 9,481.08 | 9,481.08 | 0.22% | 51 |
| Jul 9, 2026 | 9,690.00 | 9,690.00 | 9,450.00 | 9,460.33 | 9,460.33 | -0.29% | 146 |
| Jul 8, 2026 | 9,700.00 | 9,700.00 | 9,460.00 | 9,487.50 | 9,487.50 | -0.10% | 43 |
| Jul 7, 2026 | 9,580.00 | 9,600.00 | 9,451.00 | 9,497.34 | 9,497.34 | -0.88% | 69 |
| Jul 6, 2026 | 9,647.00 | 9,647.00 | 9,541.00 | 9,582.00 | 9,582.00 | 0.34% | 260 |
| Jul 3, 2026 | 9,570.00 | 9,630.00 | 9,536.00 | 9,550.00 | 9,550.00 | -0.34% | 162 |
| Jul 2, 2026 | 9,597.00 | 9,597.00 | 9,540.01 | 9,583.00 | 9,583.00 | 0.44% | 66 |
| Jul 1, 2026 | 9,683.99 | 9,684.00 | 9,529.99 | 9,541.26 | 9,541.26 | 0.23% | 37 |
| Jun 30, 2026 | 9,302.00 | 9,596.50 | 9,220.00 | 9,519.69 | 9,519.69 | -0.41% | 53 |
| Jun 29, 2026 | 9,599.00 | 9,599.00 | 9,526.00 | 9,558.50 | 9,558.50 | 0.55% | 37 |
| Jun 24, 2026 | 9,599.99 | 9,599.99 | 9,506.00 | 9,506.37 | 9,506.37 | -0.10% | 16 |
| Jun 23, 2026 | 9,647.00 | 9,647.00 | 9,491.00 | 9,516.09 | 9,516.09 | 0.17% | 125 |
| Jun 22, 2026 | 9,555.00 | 9,631.00 | 9,500.00 | 9,500.00 | 9,500.00 | -0.59% | 75 |
| Jun 19, 2026 | 9,600.00 | 9,617.99 | 9,450.00 | 9,556.33 | 9,556.33 | -0.51% | 30 |
| Jun 18, 2026 | 9,649.85 | 9,649.85 | 9,595.01 | 9,605.45 | 9,605.45 | 0.06% | 32 |
| Jun 17, 2026 | 9,689.90 | 9,689.90 | 9,550.01 | 9,600.00 | 9,600.00 | -0.28% | 161 |
| Jun 16, 2026 | 9,587.00 | 9,670.00 | 9,587.00 | 9,627.00 | 9,627.00 | 0.39% | 36 |
| Jun 15, 2026 | 9,799.99 | 9,799.99 | 9,550.80 | 9,589.20 | 9,589.20 | 0.40% | 59 |
| Jun 12, 2026 | 9,501.00 | 9,685.99 | 9,501.00 | 9,550.80 | 9,550.80 | -0.14% | 74 |
| Jun 11, 2026 | 9,501.00 | 9,598.99 | 9,501.00 | 9,564.25 | 9,564.25 | 0.18% | 25 |
| Jun 10, 2026 | 9,420.01 | 9,559.78 | 9,420.01 | 9,547.15 | 9,547.15 | 1.09% | 216 |
| Jun 9, 2026 | 9,589.99 | 9,589.99 | 9,400.00 | 9,444.39 | 9,444.39 | -0.65% | 184 |
| Jun 8, 2026 | 9,660.00 | 9,660.00 | 9,432.01 | 9,506.00 | 9,506.00 | -1.23% | 99 |