Rupali Polyester Limited (PSX:RUPL)
Pakistan · Delayed Price · Currency is PKR 32.86
+0.86 (2.69%)
At close: Aug 22, 2025
Rupali Polyester Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 32.99 | 33.25 | 31.50 | 32.86 | 32.86 | 2.69% | 8,478 |
| Aug 21, 2025 | 30.20 | 32.90 | 30.20 | 32.00 | 32.00 | -2.97% | 11,284 |
| Aug 20, 2025 | 33.40 | 33.40 | 31.26 | 32.98 | 32.98 | 1.48% | 1,105 |
| Aug 19, 2025 | 33.47 | 33.50 | 32.00 | 32.50 | 32.50 | -1.19% | 6,550 |
| Aug 18, 2025 | 32.89 | 33.37 | 32.00 | 32.89 | 32.89 | 3.33% | 11,248 |
| Aug 15, 2025 | 32.83 | 33.88 | 31.01 | 31.83 | 31.83 | -0.03% | 7,016 |
| Aug 13, 2025 | 32.50 | 33.38 | 31.63 | 31.84 | 31.84 | -2.03% | 1,097 |
| Aug 12, 2025 | 31.61 | 33.40 | 31.50 | 32.50 | 32.50 | -1.07% | 4,743 |
| Aug 11, 2025 | 33.54 | 34.55 | 31.21 | 32.85 | 32.85 | -2.06% | 107,767 |
| Aug 8, 2025 | 30.03 | 33.73 | 30.00 | 33.54 | 33.54 | 9.39% | 115,093 |
| Aug 7, 2025 | 29.75 | 31.00 | 29.66 | 30.66 | 30.66 | -0.58% | 17,622 |
| Aug 6, 2025 | 30.00 | 31.34 | 30.00 | 30.84 | 30.84 | 2.80% | 1,656 |
| Aug 5, 2025 | 31.01 | 31.35 | 29.99 | 30.00 | 30.00 | -3.23% | 38,280 |
| Aug 4, 2025 | 30.15 | 32.30 | 30.15 | 31.00 | 31.00 | -0.39% | 3,172 |
| Aug 1, 2025 | 30.61 | 34.88 | 30.25 | 31.12 | 31.12 | -3.47% | 11,391 |
| Jul 31, 2025 | 32.98 | 32.98 | 28.05 | 32.24 | 32.24 | 5.64% | 65,911 |
| Jul 30, 2025 | 32.99 | 32.99 | 29.66 | 30.52 | 30.52 | -7.37% | 34,267 |
| Jul 29, 2025 | 31.12 | 33.73 | 31.12 | 32.95 | 32.95 | 2.49% | 37,176 |
| Jul 28, 2025 | 32.99 | 32.99 | 30.07 | 32.15 | 32.15 | 0.75% | 44,276 |
| Jul 25, 2025 | 30.01 | 33.00 | 30.01 | 31.91 | 31.91 | -1.60% | 18,581 |
| Jul 24, 2025 | 33.50 | 34.00 | 32.26 | 32.43 | 32.43 | -4.67% | 10,215 |
| Jul 23, 2025 | 35.00 | 36.49 | 34.00 | 34.02 | 34.02 | -5.13% | 42,535 |
| Jul 22, 2025 | 33.31 | 36.98 | 33.00 | 35.86 | 35.86 | 4.58% | 40,928 |
| Jul 21, 2025 | 33.00 | 36.90 | 32.00 | 34.29 | 34.29 | -1.04% | 73,760 |
| Jul 18, 2025 | 35.00 | 37.00 | 34.50 | 34.65 | 34.65 | -4.26% | 13,149 |
| Jul 17, 2025 | 37.10 | 37.10 | 35.00 | 36.19 | 36.19 | -1.09% | 62,404 |
| Jul 16, 2025 | 33.23 | 36.78 | 33.23 | 36.59 | 36.59 | 9.42% | 475,372 |
| Jul 15, 2025 | 34.99 | 35.35 | 33.00 | 33.44 | 33.44 | -4.54% | 64,424 |
| Jul 14, 2025 | 34.00 | 35.60 | 32.00 | 35.03 | 35.03 | 3.79% | 185,509 |
| Jul 11, 2025 | 32.50 | 34.00 | 32.50 | 33.75 | 33.75 | 5.27% | 199,950 |
| Jul 10, 2025 | 34.50 | 34.50 | 31.71 | 32.06 | 32.06 | -3.46% | 209,478 |
| Jul 9, 2025 | 33.04 | 36.00 | 32.00 | 33.21 | 33.21 | 1.10% | 552,332 |
| Jul 8, 2025 | 30.00 | 32.90 | 28.00 | 32.85 | 32.85 | 9.83% | 854,691 |
| Jul 7, 2025 | 32.75 | 32.75 | 28.30 | 29.91 | 29.91 | -3.14% | 472,390 |
| Jul 4, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 10.01% | 185,035 |
| Jul 3, 2025 | 27.55 | 28.07 | 27.55 | 28.07 | 28.07 | 9.99% | 205,929 |
| Jul 2, 2025 | 26.49 | 27.00 | 25.00 | 25.52 | 25.52 | 0.99% | 146,133 |
| Jul 1, 2025 | 27.98 | 27.98 | 24.50 | 25.27 | 25.27 | -6.92% | 102,525 |
| Jun 30, 2025 | 27.99 | 27.99 | 26.90 | 27.15 | 27.15 | 0.41% | 17,250 |
| Jun 27, 2025 | 28.98 | 28.98 | 26.51 | 27.04 | 27.04 | -0.26% | 45,164 |
| Jun 26, 2025 | 27.20 | 28.00 | 25.60 | 27.11 | 27.11 | 0.37% | 130,529 |
| Jun 25, 2025 | 26.89 | 27.49 | 24.75 | 27.01 | 27.01 | 4.93% | 164,033 |
| Jun 24, 2025 | 29.78 | 29.78 | 25.30 | 25.74 | 25.74 | -4.91% | 789,196 |
| Jun 23, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 10.00% | 99,695 |
| Jun 20, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 10.01% | 239,947 |
| Jun 19, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 9.98% | 49,625 |
| Jun 18, 2025 | 18.01 | 20.34 | 18.01 | 20.34 | 20.34 | 10.01% | 246,969 |
| Jun 17, 2025 | 17.90 | 18.75 | 17.90 | 18.49 | 18.49 | 3.24% | 25,848 |
| Jun 16, 2025 | 18.25 | 18.25 | 17.75 | 17.91 | 17.91 | 0.90% | 9,760 |
| Jun 13, 2025 | 18.11 | 18.40 | 17.75 | 17.75 | 17.75 | -2.58% | 9,041 |