Roshan Packages Limited (PSX:RPL)
Pakistan · Delayed Price · Currency is PKR 20.81
-0.34 (-1.61%)
At close: Aug 22, 2025
Roshan Packages Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 21.00 | 21.20 | 20.63 | 20.81 | 20.81 | -1.61% | 549,451 |
| Aug 21, 2025 | 22.50 | 22.78 | 20.65 | 21.15 | 21.15 | -4.04% | 2,607,640 |
| Aug 20, 2025 | 20.00 | 22.04 | 20.00 | 22.04 | 22.04 | 9.98% | 3,180,421 |
| Aug 19, 2025 | 20.32 | 20.32 | 19.96 | 20.04 | 20.04 | -0.60% | 316,655 |
| Aug 18, 2025 | 20.15 | 20.50 | 19.82 | 20.16 | 20.16 | 0.20% | 548,860 |
| Aug 15, 2025 | 20.47 | 20.47 | 19.80 | 20.12 | 20.12 | -0.40% | 667,545 |
| Aug 13, 2025 | 20.01 | 20.95 | 20.01 | 20.20 | 20.20 | -0.15% | 552,413 |
| Aug 12, 2025 | 20.20 | 20.90 | 19.86 | 20.23 | 20.23 | 1.97% | 700,076 |
| Aug 11, 2025 | 20.29 | 20.29 | 19.82 | 19.84 | 19.84 | -1.05% | 177,002 |
| Aug 8, 2025 | 20.64 | 20.64 | 19.70 | 20.05 | 20.05 | -1.23% | 495,641 |
| Aug 7, 2025 | 20.50 | 21.60 | 19.80 | 20.30 | 20.30 | -0.20% | 887,472 |
| Aug 6, 2025 | 19.78 | 21.75 | 19.77 | 20.34 | 20.34 | 2.88% | 1,695,701 |
| Aug 5, 2025 | 19.90 | 19.98 | 19.50 | 19.77 | 19.77 | 0.30% | 205,974 |
| Aug 4, 2025 | 19.90 | 20.25 | 19.65 | 19.71 | 19.71 | -0.66% | 147,345 |
| Aug 1, 2025 | 20.15 | 20.40 | 19.72 | 19.84 | 19.84 | - | 46,688 |
| Jul 31, 2025 | 19.97 | 20.20 | 19.70 | 19.84 | 19.84 | 0.25% | 223,579 |
| Jul 30, 2025 | 19.89 | 20.35 | 19.50 | 19.79 | 19.79 | -0.50% | 331,260 |
| Jul 29, 2025 | 19.55 | 20.39 | 19.55 | 19.89 | 19.89 | 0.40% | 373,353 |
| Jul 28, 2025 | 20.80 | 20.80 | 19.52 | 19.81 | 19.81 | -2.56% | 655,348 |
| Jul 25, 2025 | 20.65 | 20.65 | 20.06 | 20.33 | 20.33 | -0.54% | 207,771 |
| Jul 24, 2025 | 21.23 | 21.23 | 20.41 | 20.44 | 20.44 | -2.62% | 420,299 |
| Jul 23, 2025 | 21.20 | 21.27 | 20.90 | 20.99 | 20.99 | -0.47% | 257,706 |
| Jul 22, 2025 | 21.41 | 21.70 | 21.00 | 21.09 | 21.09 | -1.17% | 279,424 |
| Jul 21, 2025 | 21.81 | 22.00 | 21.25 | 21.34 | 21.34 | -2.96% | 447,219 |
| Jul 18, 2025 | 22.15 | 22.35 | 21.76 | 21.99 | 21.99 | -0.72% | 583,245 |
| Jul 17, 2025 | 22.24 | 22.67 | 22.00 | 22.15 | 22.15 | 0.68% | 596,337 |
| Jul 16, 2025 | 22.77 | 22.80 | 21.75 | 22.00 | 22.00 | -3.38% | 769,409 |
| Jul 15, 2025 | 23.99 | 23.99 | 22.61 | 22.77 | 22.77 | -3.52% | 1,410,559 |
| Jul 14, 2025 | 24.50 | 24.95 | 23.40 | 23.60 | 23.60 | 2.79% | 4,989,153 |
| Jul 11, 2025 | 21.70 | 23.44 | 21.40 | 22.96 | 22.96 | 7.74% | 3,935,157 |
| Jul 10, 2025 | 21.35 | 21.65 | 21.15 | 21.31 | 21.31 | -0.19% | 476,900 |
| Jul 9, 2025 | 21.55 | 22.00 | 21.25 | 21.35 | 21.35 | -1.20% | 1,381,683 |
| Jul 8, 2025 | 21.55 | 22.30 | 20.81 | 21.61 | 21.61 | 0.32% | 2,309,995 |
| Jul 7, 2025 | 22.00 | 22.19 | 21.10 | 21.54 | 21.54 | -1.82% | 1,033,696 |
| Jul 4, 2025 | 21.19 | 22.40 | 20.65 | 21.94 | 21.94 | 5.38% | 1,795,544 |
| Jul 3, 2025 | 21.27 | 21.75 | 20.50 | 20.82 | 20.82 | -1.84% | 1,192,291 |
| Jul 2, 2025 | 21.03 | 21.95 | 21.00 | 21.21 | 21.21 | - | 1,174,603 |
| Jul 1, 2025 | 23.45 | 23.45 | 20.70 | 21.21 | 21.21 | -0.52% | 6,580,932 |
| Jun 30, 2025 | 21.20 | 21.32 | 20.55 | 21.32 | 21.32 | 10.01% | 1,452,897 |
| Jun 27, 2025 | 17.80 | 19.38 | 17.80 | 19.38 | 19.38 | 9.99% | 5,629,131 |
| Jun 26, 2025 | 16.90 | 17.87 | 16.90 | 17.62 | 17.62 | 4.57% | 1,862,539 |
| Jun 25, 2025 | 16.25 | 17.17 | 16.25 | 16.85 | 16.85 | -0.24% | 171,355 |
| Jun 24, 2025 | 16.50 | 17.17 | 16.31 | 16.89 | 16.89 | 8.20% | 519,878 |
| Jun 23, 2025 | 16.51 | 16.89 | 15.50 | 15.61 | 15.61 | -8.66% | 489,538 |
| Jun 20, 2025 | 17.34 | 17.65 | 17.05 | 17.09 | 17.09 | 0.29% | 241,039 |
| Jun 19, 2025 | 17.49 | 17.69 | 16.99 | 17.04 | 17.04 | -1.39% | 377,716 |
| Jun 18, 2025 | 17.70 | 18.01 | 17.10 | 17.28 | 17.28 | -0.69% | 1,574,897 |
| Jun 17, 2025 | 16.98 | 17.80 | 16.98 | 17.40 | 17.40 | 2.53% | 1,054,022 |
| Jun 16, 2025 | 17.00 | 17.49 | 16.90 | 16.97 | 16.97 | -0.18% | 517,529 |
| Jun 13, 2025 | 17.02 | 17.50 | 16.66 | 17.00 | 17.00 | -1.56% | 585,315 |