Rupali Polyester Limited (PSX:RUPL)
Pakistan · Delayed Price · Currency is PKR 27.05
-2.35 (-7.99%)
At close: Mar 16, 2026
Rupali Polyester Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 32.00 | 32.00 | 26.46 | 27.05 | 27.05 | -7.99% | 6,706 |
| Mar 13, 2026 | 29.50 | 29.50 | 29.35 | 29.40 | 29.40 | -9.84% | 4,422 |
| Mar 12, 2026 | 30.50 | 33.99 | 30.50 | 32.61 | 32.61 | 4.45% | 500 |
| Mar 11, 2026 | 29.01 | 30.00 | 29.01 | 31.22 | 31.22 | - | 35 |
| Mar 10, 2026 | 32.99 | 32.99 | 28.16 | 31.22 | 31.22 | - | 201 |
| Mar 9, 2026 | 34.34 | 34.34 | 30.00 | 31.22 | 31.22 | - | 362 |
| Mar 6, 2026 | 30.99 | 31.57 | 30.99 | 31.22 | 31.22 | 8.78% | 500 |
| Mar 5, 2026 | 28.71 | 28.71 | 28.20 | 28.70 | 28.70 | 9.96% | 666 |
| Mar 2, 2026 | 26.12 | 26.12 | 26.10 | 26.10 | 26.10 | -10.00% | 974 |
| Feb 27, 2026 | 30.55 | 30.55 | 29.00 | 29.00 | 29.00 | -5.07% | 3,571 |
| Feb 26, 2026 | 27.60 | 33.56 | 27.60 | 30.55 | 30.55 | 0.13% | 22,988 |
| Feb 25, 2026 | 27.60 | 29.50 | 27.46 | 30.51 | 30.51 | - | 208 |
| Feb 24, 2026 | 33.00 | 33.00 | 27.70 | 30.51 | 30.51 | - | 56 |
| Feb 19, 2026 | 28.00 | 30.00 | 28.00 | 30.51 | 30.51 | - | 62 |
| Feb 18, 2026 | 27.66 | 27.66 | 27.66 | 30.51 | 30.51 | - | 1 |
| Feb 17, 2026 | 29.60 | 29.60 | 29.00 | 30.51 | 30.51 | - | 107 |
| Feb 16, 2026 | 31.00 | 31.00 | 27.33 | 30.51 | 30.51 | 1.23% | 616 |
| Feb 12, 2026 | 29.01 | 29.01 | 29.01 | 30.14 | 30.14 | - | 1 |
| Feb 9, 2026 | 30.14 | 30.14 | 29.00 | 30.14 | 30.14 | - | 350 |
| Feb 4, 2026 | 31.40 | 31.40 | 30.00 | 30.14 | 30.14 | - | 253 |
| Feb 3, 2026 | 32.44 | 32.44 | 28.26 | 30.14 | 30.14 | 0.17% | 10,807 |
| Feb 2, 2026 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - | 3 |
| Jan 30, 2026 | 31.50 | 32.50 | 30.09 | 30.09 | 30.09 | - | 586 |
| Jan 29, 2026 | 30.10 | 30.10 | 30.02 | 30.09 | 30.09 | -3.62% | 1,018 |
| Jan 28, 2026 | 32.00 | 32.00 | 31.20 | 31.22 | 31.22 | -1.85% | 5,854 |
| Jan 27, 2026 | 31.21 | 32.00 | 31.20 | 31.81 | 31.81 | -3.40% | 3,020 |
| Jan 26, 2026 | 33.00 | 33.00 | 31.04 | 32.93 | 32.93 | 2.91% | 1,349 |
| Jan 23, 2026 | 31.22 | 33.99 | 31.01 | 32.00 | 32.00 | - | 479 |
| Jan 22, 2026 | 33.00 | 33.98 | 31.01 | 32.00 | 32.00 | - | 705 |
| Jan 21, 2026 | 32.51 | 32.51 | 32.00 | 32.00 | 32.00 | -1.54% | 3,673 |
| Jan 20, 2026 | 34.95 | 34.95 | 32.50 | 32.50 | 32.50 | - | 2,216 |
| Jan 19, 2026 | 32.11 | 33.95 | 32.11 | 32.50 | 32.50 | - | 9 |
| Jan 16, 2026 | 32.50 | 32.50 | 32.49 | 32.50 | 32.50 | -1.07% | 5,200 |
| Jan 14, 2026 | 32.52 | 34.00 | 32.50 | 32.85 | 32.85 | -1.97% | 20,000 |
| Jan 12, 2026 | 32.65 | 34.50 | 32.65 | 33.51 | 33.51 | -2.59% | 15,207 |
| Jan 9, 2026 | 33.60 | 34.50 | 32.61 | 34.40 | 34.40 | -0.23% | 3,502 |
| Jan 7, 2026 | 34.40 | 34.40 | 34.40 | 34.48 | 34.48 | - | 350 |
| Jan 6, 2026 | 34.50 | 34.50 | 34.48 | 34.48 | 34.48 | 2.93% | 1,525 |
| Jan 5, 2026 | 33.35 | 33.51 | 33.18 | 33.50 | 33.50 | 2.57% | 1,102 |
| Jan 2, 2026 | 33.00 | 33.00 | 32.70 | 32.66 | 32.66 | - | 105 |
| Dec 31, 2025 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | -4.19% | 1,000 |
| Dec 30, 2025 | 32.60 | 32.60 | 32.51 | 34.09 | 34.09 | - | 115 |
| Dec 29, 2025 | 33.50 | 34.50 | 33.00 | 34.09 | 34.09 | 5.12% | 512 |
| Dec 26, 2025 | 32.50 | 32.50 | 32.00 | 32.43 | 32.43 | -4.59% | 12,386 |
| Dec 24, 2025 | 34.00 | 34.00 | 33.99 | 33.99 | 33.99 | 3.03% | 1,290 |
| Dec 23, 2025 | 34.00 | 34.00 | 34.00 | 32.99 | 32.99 | - | 307 |
| Dec 22, 2025 | 33.00 | 33.00 | 31.21 | 32.99 | 32.99 | -0.03% | 3,114 |
| Dec 19, 2025 | 33.00 | 33.00 | 32.50 | 33.00 | 33.00 | - | 26,507 |
| Dec 18, 2025 | 34.00 | 34.00 | 34.00 | 33.00 | 33.00 | - | 15 |
| Dec 17, 2025 | 33.01 | 33.01 | 33.00 | 33.00 | 33.00 | -4.24% | 749 |