Rupali Polyester Limited (PSX:RUPL)
Pakistan · Delayed Price · Currency is PKR 37.54
-1.00 (-2.59%)
At close: Oct 20, 2025
Rupali Polyester Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 37.54 | 39.00 | 37.54 | 37.60 | 37.60 | 0.16% | 5,269 |
| Oct 20, 2025 | 38.54 | 39.00 | 36.51 | 37.54 | 37.54 | -2.59% | 7,483 |
| Oct 17, 2025 | 38.00 | 40.22 | 36.00 | 38.54 | 38.54 | 5.42% | 19,429 |
| Oct 16, 2025 | 36.89 | 37.00 | 35.50 | 36.56 | 36.56 | 4.43% | 157,981 |
| Oct 15, 2025 | 36.98 | 36.98 | 35.00 | 35.01 | 35.01 | -2.61% | 12,020 |
| Oct 14, 2025 | 34.02 | 36.00 | 34.02 | 35.95 | 35.95 | 5.74% | 17,207 |
| Oct 13, 2025 | 35.50 | 35.50 | 34.00 | 34.00 | 34.00 | -4.23% | 11,256 |
| Oct 10, 2025 | 36.98 | 36.98 | 32.21 | 35.50 | 35.50 | 1.43% | 24,166 |
| Oct 9, 2025 | 36.30 | 36.30 | 32.47 | 35.00 | 35.00 | -2.99% | 24,740 |
| Oct 8, 2025 | 34.00 | 36.32 | 34.00 | 36.08 | 36.08 | 9.27% | 40,110 |
| Oct 7, 2025 | 34.89 | 34.89 | 34.50 | 33.02 | 33.02 | - | 4 |
| Oct 6, 2025 | 33.51 | 35.00 | 33.00 | 33.02 | 33.02 | -4.29% | 52,285 |
| Oct 3, 2025 | 34.31 | 35.00 | 33.50 | 34.50 | 34.50 | 0.55% | 9,124 |
| Oct 2, 2025 | 34.01 | 35.00 | 34.00 | 34.31 | 34.31 | -1.97% | 32,796 |
| Oct 1, 2025 | 33.00 | 35.00 | 33.00 | 35.00 | 35.00 | 2.94% | 15,849 |
| Sep 30, 2025 | 33.90 | 35.00 | 33.00 | 34.00 | 34.00 | 0.03% | 37,482 |
| Sep 29, 2025 | 37.50 | 37.50 | 33.00 | 33.99 | 33.99 | -3.77% | 15,063 |
| Sep 26, 2025 | 35.33 | 37.99 | 35.33 | 35.32 | 35.32 | - | 336 |
| Sep 25, 2025 | 38.00 | 38.00 | 35.00 | 35.32 | 35.32 | -7.05% | 11,066 |
| Sep 24, 2025 | 38.90 | 39.00 | 37.16 | 38.00 | 38.00 | -2.56% | 16,974 |
| Sep 23, 2025 | 40.50 | 40.50 | 37.82 | 39.00 | 39.00 | 2.63% | 1,571 |
| Sep 22, 2025 | 37.10 | 38.70 | 37.10 | 38.00 | 38.00 | 0.42% | 22,482 |
| Sep 19, 2025 | 38.98 | 38.98 | 37.01 | 37.84 | 37.84 | - | 260 |
| Sep 18, 2025 | 38.49 | 38.49 | 37.01 | 37.84 | 37.84 | 2.22% | 3,305 |
| Sep 17, 2025 | 37.02 | 37.50 | 37.02 | 37.02 | 37.02 | -0.22% | 4,258 |
| Sep 16, 2025 | 38.88 | 38.88 | 37.07 | 37.10 | 37.10 | -0.38% | 16,524 |
| Sep 15, 2025 | 38.90 | 39.90 | 37.24 | 37.24 | 37.24 | -1.59% | 4,294 |
| Sep 12, 2025 | 38.98 | 39.00 | 37.00 | 37.84 | 37.84 | -1.07% | 769 |
| Sep 11, 2025 | 38.00 | 38.90 | 38.00 | 38.25 | 38.25 | -1.03% | 6,411 |
| Sep 10, 2025 | 38.23 | 39.94 | 37.50 | 38.65 | 38.65 | 1.10% | 17,310 |
| Sep 9, 2025 | 38.69 | 38.70 | 37.50 | 38.23 | 38.23 | -1.60% | 31,595 |
| Sep 8, 2025 | 39.82 | 41.00 | 37.35 | 38.85 | 38.85 | -2.53% | 22,337 |
| Sep 5, 2025 | 39.98 | 42.79 | 37.22 | 39.86 | 39.86 | 1.32% | 134,610 |
| Sep 4, 2025 | 36.02 | 39.34 | 35.92 | 39.34 | 39.34 | 10.01% | 213,633 |
| Sep 3, 2025 | 33.40 | 35.76 | 33.03 | 35.76 | 35.76 | 10.00% | 126,010 |
| Sep 2, 2025 | 33.10 | 33.84 | 32.01 | 32.51 | 32.51 | -1.75% | 18,758 |
| Sep 1, 2025 | 35.20 | 35.20 | 32.55 | 33.09 | 33.09 | -6.26% | 38,194 |
| Aug 29, 2025 | 35.74 | 36.00 | 32.10 | 35.30 | 35.30 | 1.06% | 17,467 |
| Aug 28, 2025 | 31.51 | 35.05 | 31.51 | 34.93 | 34.93 | 1.25% | 16,099 |
| Aug 27, 2025 | 34.98 | 34.98 | 33.50 | 34.50 | 34.50 | 2.16% | 9,264 |
| Aug 26, 2025 | 31.62 | 35.50 | 31.00 | 33.77 | 33.77 | 2.33% | 19,796 |
| Aug 25, 2025 | 32.24 | 33.25 | 31.61 | 33.00 | 33.00 | 0.43% | 15,340 |
| 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 |