Roshan Packages Limited (PSX:RPL)
Pakistan · Delayed Price · Currency is PKR 15.65
-0.12 (-0.76%)
At close: Sep 23, 2026
Roshan Packages Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 15.20 | 15.84 | 15.02 | 15.77 | 15.77 | 4.09% | 400,607 |
| Sep 21, 2026 | 15.00 | 15.39 | 14.81 | 15.15 | 15.15 | -0.07% | 106,184 |
| Sep 18, 2026 | 15.00 | 15.50 | 14.96 | 15.16 | 15.16 | 1.34% | 159,589 |
| Sep 17, 2026 | 15.10 | 15.18 | 14.87 | 14.96 | 14.96 | 0.54% | 274,365 |
| Sep 16, 2026 | 15.29 | 15.40 | 14.75 | 14.88 | 14.88 | -0.80% | 120,041 |
| Sep 15, 2026 | 14.99 | 15.29 | 14.95 | 15.00 | 15.00 | 1.83% | 133,940 |
| Sep 14, 2026 | 15.19 | 15.55 | 14.59 | 14.73 | 14.73 | -2.26% | 279,416 |
| Sep 11, 2026 | 15.80 | 15.90 | 14.84 | 15.07 | 15.07 | -5.87% | 459,222 |
| Sep 10, 2026 | 16.10 | 16.25 | 15.60 | 16.01 | 16.01 | -1.17% | 291,123 |
| Sep 9, 2026 | 16.95 | 16.95 | 16.11 | 16.20 | 16.20 | -3.11% | 576,140 |
| Sep 8, 2026 | 15.50 | 17.11 | 15.50 | 16.72 | 16.72 | 7.52% | 2,644,639 |
| Sep 7, 2026 | 15.25 | 16.00 | 15.05 | 15.55 | 15.55 | 0.65% | 399,579 |
| Sep 4, 2026 | 15.81 | 15.99 | 15.30 | 15.45 | 15.45 | -2.22% | 237,907 |
| Sep 3, 2026 | 15.95 | 15.96 | 15.61 | 15.80 | 15.80 | 0.38% | 13,954 |
| Sep 2, 2026 | 16.19 | 16.19 | 15.40 | 15.74 | 15.74 | -2.18% | 153,359 |
| Sep 1, 2026 | 16.01 | 16.24 | 15.98 | 16.09 | 16.09 | 0.31% | 78,168 |
| Aug 31, 2026 | 16.01 | 16.25 | 15.95 | 16.04 | 16.04 | -0.37% | 138,852 |
| Aug 28, 2026 | 16.60 | 16.60 | 16.00 | 16.10 | 16.10 | -2.90% | 271,224 |
| Aug 27, 2026 | 16.75 | 16.75 | 16.55 | 16.58 | 16.58 | -0.06% | 8,304 |
| Aug 25, 2026 | 16.55 | 16.90 | 16.32 | 16.59 | 16.59 | 0.48% | 44,188 |
| Aug 24, 2026 | 16.60 | 16.69 | 16.31 | 16.51 | 16.51 | 0.06% | 104,076 |
| Aug 21, 2026 | 16.75 | 16.75 | 16.25 | 16.50 | 16.50 | -0.90% | 68,067 |
| Aug 20, 2026 | 16.97 | 16.97 | 16.42 | 16.65 | 16.65 | 0.36% | 80,264 |
| Aug 19, 2026 | 16.80 | 16.84 | 16.52 | 16.59 | 16.59 | -0.36% | 272,607 |
| Aug 18, 2026 | 17.22 | 17.22 | 16.60 | 16.65 | 16.65 | -2.06% | 427,386 |
| Aug 17, 2026 | 17.04 | 17.19 | 16.85 | 17.00 | 17.00 | -0.23% | 161,171 |
| Aug 13, 2026 | 17.33 | 17.64 | 16.90 | 17.04 | 17.04 | -2.01% | 439,592 |
| Aug 12, 2026 | 17.58 | 17.70 | 17.02 | 17.39 | 17.39 | 0.17% | 209,271 |
| Aug 11, 2026 | 17.76 | 17.83 | 17.30 | 17.36 | 17.36 | -2.25% | 143,288 |
| Aug 10, 2026 | 17.66 | 18.09 | 17.50 | 17.76 | 17.76 | 0.45% | 503,032 |
| Aug 7, 2026 | 17.29 | 17.98 | 17.05 | 17.68 | 17.68 | 2.55% | 1,192,246 |
| Aug 6, 2026 | 17.00 | 17.39 | 16.90 | 17.24 | 17.24 | 0.82% | 673,215 |
| Aug 5, 2026 | 16.79 | 17.23 | 16.60 | 17.10 | 17.10 | 2.83% | 286,020 |
| Aug 4, 2026 | 16.74 | 16.90 | 16.51 | 16.63 | 16.63 | -0.66% | 55,387 |
| Aug 3, 2026 | 16.89 | 17.20 | 16.60 | 16.74 | 16.74 | 1.21% | 476,532 |
| Jul 31, 2026 | 16.99 | 16.99 | 16.42 | 16.54 | 16.54 | -1.55% | 309,985 |
| Jul 30, 2026 | 16.70 | 17.10 | 16.26 | 16.80 | 16.80 | - | 229,638 |
| Jul 29, 2026 | 16.89 | 16.99 | 16.07 | 16.80 | 16.80 | -0.12% | 343,782 |
| Jul 28, 2026 | 16.85 | 16.99 | 16.45 | 16.82 | 16.82 | -0.18% | 110,783 |
| Jul 27, 2026 | 16.40 | 17.19 | 16.35 | 16.85 | 16.85 | 4.21% | 900,844 |
| Jul 24, 2026 | 16.30 | 16.48 | 16.00 | 16.17 | 16.17 | -0.68% | 162,437 |
| Jul 23, 2026 | 16.93 | 16.93 | 16.16 | 16.28 | 16.28 | -2.51% | 120,916 |
| Jul 22, 2026 | 16.80 | 16.99 | 16.41 | 16.70 | 16.70 | -0.71% | 198,110 |
| Jul 21, 2026 | 16.37 | 17.18 | 16.37 | 16.82 | 16.82 | 2.25% | 304,902 |
| Jul 20, 2026 | 16.30 | 16.60 | 16.00 | 16.45 | 16.45 | -0.30% | 508,150 |
| Jul 17, 2026 | 17.09 | 17.20 | 16.43 | 16.50 | 16.50 | -2.94% | 499,308 |
| Jul 16, 2026 | 17.10 | 17.63 | 16.80 | 17.00 | 17.00 | -0.12% | 490,657 |
| Jul 15, 2026 | 16.88 | 17.28 | 16.80 | 17.02 | 17.02 | 1.13% | 534,108 |
| Jul 14, 2026 | 18.20 | 18.70 | 16.72 | 16.83 | 16.83 | -8.93% | 1,529,388 |
| Jul 13, 2026 | 18.90 | 19.40 | 18.40 | 18.48 | 18.48 | -3.14% | 1,147,926 |