Roshan Packages Limited (PSX:RPL)
Pakistan · Delayed Price · Currency is PKR 18.44
+0.32 (1.77%)
At close: Oct 21, 2025
Roshan Packages Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 24.25 | 24.80 | 23.15 | 23.52 | 23.52 | -2.97% | 1,167,756 |
| Sep 18, 2025 | 24.00 | 25.05 | 23.76 | 24.24 | 24.24 | 2.58% | 2,996,064 |
| Sep 17, 2025 | 22.51 | 23.87 | 22.51 | 23.63 | 23.63 | 5.12% | 3,536,437 |
| Sep 16, 2025 | 22.32 | 22.90 | 22.02 | 22.48 | 22.48 | 1.35% | 1,039,999 |
| Sep 15, 2025 | 21.75 | 22.65 | 21.75 | 22.18 | 22.18 | 1.74% | 696,751 |
| Sep 12, 2025 | 21.65 | 22.23 | 21.50 | 21.80 | 21.80 | 1.16% | 906,167 |
| Sep 11, 2025 | 21.70 | 21.90 | 21.32 | 21.55 | 21.55 | - | 615,915 |
| Sep 10, 2025 | 21.92 | 21.92 | 21.41 | 21.55 | 21.55 | -1.01% | 404,355 |
| Sep 9, 2025 | 22.50 | 22.62 | 21.65 | 21.77 | 21.77 | -2.60% | 1,211,702 |
| Sep 8, 2025 | 21.55 | 22.67 | 21.22 | 22.35 | 22.35 | 3.86% | 3,378,391 |
| Sep 5, 2025 | 20.71 | 21.75 | 20.40 | 21.52 | 21.52 | 3.91% | 2,677,454 |
| Sep 4, 2025 | 21.09 | 21.34 | 20.62 | 20.71 | 20.71 | -0.43% | 221,873 |
| Sep 3, 2025 | 21.47 | 21.47 | 20.77 | 20.80 | 20.80 | -1.09% | 320,328 |
| Sep 2, 2025 | 21.03 | 21.50 | 20.66 | 21.03 | 21.03 | 0.29% | 366,680 |
| Sep 1, 2025 | 20.50 | 21.75 | 20.35 | 20.97 | 20.97 | 2.04% | 1,072,417 |
| Aug 29, 2025 | 20.68 | 20.73 | 20.16 | 20.55 | 20.55 | -0.34% | 283,974 |
| Aug 28, 2025 | 20.67 | 21.45 | 20.50 | 20.62 | 20.62 | 0.83% | 426,772 |
| Aug 27, 2025 | 20.46 | 20.98 | 20.15 | 20.45 | 20.45 | -0.68% | 782,996 |
| Aug 26, 2025 | 20.56 | 21.05 | 20.55 | 20.59 | 20.59 | -0.82% | 326,545 |
| Aug 25, 2025 | 20.81 | 20.97 | 20.50 | 20.76 | 20.76 | -0.24% | 339,887 |
| 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 |