Roshan Packages Limited (PSX:RPL)
Pakistan · Delayed Price · Currency is PKR 17.41
-0.11 (-0.63%)
At close: Nov 28, 2025
Roshan Packages Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 17.54 | 17.90 | 17.26 | 17.41 | 17.41 | -0.63% | 240,527 |
| Nov 27, 2025 | 17.82 | 17.82 | 17.42 | 17.52 | 17.52 | -1.02% | 158,383 |
| Nov 26, 2025 | 18.00 | 18.00 | 17.05 | 17.70 | 17.70 | -0.90% | 182,113 |
| Nov 25, 2025 | 18.20 | 18.20 | 17.80 | 17.86 | 17.86 | -1.43% | 50,595 |
| Nov 24, 2025 | 18.33 | 18.33 | 17.95 | 18.12 | 18.12 | 0.67% | 11,557 |
| Nov 21, 2025 | 18.01 | 18.43 | 17.91 | 18.00 | 18.00 | -0.72% | 39,111 |
| Nov 20, 2025 | 18.25 | 18.27 | 18.05 | 18.13 | 18.13 | 0.72% | 52,459 |
| Nov 19, 2025 | 18.23 | 18.30 | 17.80 | 18.00 | 18.00 | -1.26% | 303,099 |
| Nov 18, 2025 | 18.31 | 18.89 | 18.20 | 18.23 | 18.23 | -0.44% | 303,649 |
| Nov 17, 2025 | 18.00 | 18.55 | 17.81 | 18.31 | 18.31 | 1.67% | 260,870 |
| Nov 14, 2025 | 18.01 | 18.39 | 17.88 | 18.01 | 18.01 | 0.28% | 85,148 |
| Nov 13, 2025 | 17.99 | 18.20 | 17.60 | 17.96 | 17.96 | 1.41% | 89,377 |
| Nov 12, 2025 | 18.10 | 18.12 | 17.65 | 17.71 | 17.71 | -3.33% | 173,403 |
| Nov 11, 2025 | 18.92 | 18.92 | 18.01 | 18.32 | 18.32 | -2.86% | 190,327 |
| Nov 10, 2025 | 19.00 | 19.45 | 18.69 | 18.86 | 18.86 | -1.82% | 309,104 |
| Nov 7, 2025 | 18.49 | 19.90 | 18.32 | 19.21 | 19.21 | 5.38% | 2,362,865 |
| Nov 6, 2025 | 17.72 | 18.61 | 17.31 | 18.23 | 18.23 | 4.17% | 805,387 |
| Nov 5, 2025 | 17.66 | 17.91 | 17.50 | 17.50 | 17.50 | -0.62% | 101,750 |
| Nov 4, 2025 | 17.70 | 18.10 | 17.21 | 17.61 | 17.61 | 0.28% | 234,103 |
| Nov 3, 2025 | 17.77 | 18.20 | 17.00 | 17.56 | 17.56 | - | 429,022 |
| Oct 31, 2025 | 17.16 | 17.70 | 17.10 | 17.56 | 17.56 | 2.75% | 196,138 |
| Oct 30, 2025 | 17.19 | 17.85 | 17.01 | 17.09 | 17.09 | 0.29% | 244,379 |
| Oct 29, 2025 | 17.66 | 17.87 | 17.00 | 17.04 | 17.04 | -3.46% | 363,982 |
| Oct 28, 2025 | 17.88 | 18.14 | 17.53 | 17.65 | 17.65 | -1.29% | 283,386 |
| Oct 27, 2025 | 18.11 | 18.70 | 17.80 | 17.88 | 17.88 | -2.77% | 230,336 |
| Oct 24, 2025 | 18.22 | 18.79 | 18.20 | 18.39 | 18.39 | 1.83% | 354,617 |
| Oct 23, 2025 | 18.21 | 18.30 | 17.90 | 18.06 | 18.06 | -1.10% | 209,227 |
| Oct 22, 2025 | 18.45 | 18.63 | 18.20 | 18.26 | 18.26 | -0.98% | 309,648 |
| Oct 21, 2025 | 18.15 | 18.90 | 18.15 | 18.44 | 18.44 | 1.77% | 1,074,933 |
| Oct 20, 2025 | 18.48 | 18.48 | 17.61 | 18.12 | 18.12 | -0.11% | 137,522 |
| Oct 17, 2025 | 19.00 | 19.00 | 17.55 | 18.14 | 18.14 | -3.36% | 493,244 |
| Oct 16, 2025 | 19.25 | 19.27 | 18.60 | 18.77 | 18.77 | -1.52% | 615,178 |
| Oct 15, 2025 | 18.39 | 19.35 | 18.20 | 19.06 | 19.06 | 3.64% | 1,335,013 |
| Oct 14, 2025 | 18.00 | 18.59 | 17.80 | 18.39 | 18.39 | 4.31% | 514,170 |
| Oct 13, 2025 | 17.71 | 17.97 | 17.52 | 17.63 | 17.63 | -1.40% | 184,172 |
| Oct 10, 2025 | 17.80 | 18.25 | 17.51 | 17.88 | 17.88 | 0.28% | 353,067 |
| Oct 9, 2025 | 18.28 | 18.49 | 17.80 | 17.83 | 17.83 | -2.46% | 490,554 |
| Oct 8, 2025 | 19.10 | 19.26 | 18.15 | 18.28 | 18.28 | -3.89% | 2,058,793 |
| Oct 7, 2025 | 19.99 | 19.99 | 18.50 | 19.02 | 19.02 | -2.41% | 1,109,408 |
| Oct 6, 2025 | 21.36 | 21.59 | 19.48 | 19.49 | 19.49 | -9.94% | 1,642,533 |
| Oct 3, 2025 | 22.44 | 22.44 | 21.51 | 21.64 | 21.64 | -2.17% | 532,561 |
| Oct 2, 2025 | 22.20 | 22.80 | 21.70 | 22.12 | 22.12 | 0.41% | 450,691 |
| Oct 1, 2025 | 21.97 | 22.29 | 21.55 | 22.03 | 22.03 | 0.27% | 233,570 |
| Sep 30, 2025 | 23.40 | 23.40 | 21.85 | 21.97 | 21.97 | -4.77% | 677,574 |
| Sep 29, 2025 | 23.40 | 23.49 | 23.00 | 23.07 | 23.07 | 0.35% | 328,402 |
| Sep 26, 2025 | 23.40 | 23.79 | 22.90 | 22.99 | 22.99 | -2.67% | 670,374 |
| Sep 25, 2025 | 24.28 | 24.28 | 23.50 | 23.62 | 23.62 | -1.01% | 322,763 |
| Sep 24, 2025 | 23.04 | 24.31 | 23.03 | 23.86 | 23.86 | 0.76% | 556,389 |
| Sep 23, 2025 | 23.49 | 24.20 | 23.21 | 23.68 | 23.68 | 2.29% | 638,174 |
| Sep 22, 2025 | 23.52 | 23.95 | 21.17 | 23.15 | 23.15 | -1.57% | 817,891 |