Rupali Polyester Limited (PSX:RUPL)
Pakistan · Delayed Price · Currency is PKR 33.00
0.00 (0.00%)
At close: Dec 19, 2025
Rupali Polyester Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 34.10 | 34.10 | 34.10 | 34.46 | 34.46 | - | 200 |
| Dec 15, 2025 | 34.99 | 34.99 | 33.85 | 34.46 | 34.46 | - | 420 |
| Dec 12, 2025 | 34.70 | 34.70 | 33.01 | 34.46 | 34.46 | -0.55% | 650 |
| Dec 11, 2025 | 34.85 | 34.85 | 34.70 | 34.65 | 34.65 | - | 304 |
| Dec 9, 2025 | 34.99 | 35.00 | 33.70 | 34.65 | 34.65 | 4.97% | 2,700 |
| Dec 8, 2025 | 34.00 | 34.00 | 33.00 | 33.01 | 33.01 | -3.93% | 7,853 |
| Dec 5, 2025 | 35.50 | 35.50 | 34.00 | 34.36 | 34.36 | -3.75% | 54,601 |
| Dec 4, 2025 | 35.50 | 36.45 | 35.50 | 35.70 | 35.70 | -2.06% | 19,000 |
| Dec 2, 2025 | 35.01 | 36.45 | 35.01 | 36.45 | 36.45 | - | 4 |
| Nov 27, 2025 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - | 2 |
| Nov 26, 2025 | 33.25 | 36.50 | 33.25 | 36.45 | 36.45 | 0.19% | 2,137 |
| Nov 24, 2025 | 37.19 | 37.19 | 33.71 | 36.38 | 36.38 | -2.18% | 2,276 |
| Nov 21, 2025 | 35.51 | 37.45 | 35.51 | 37.19 | 37.19 | 1.75% | 10,001 |
| Nov 20, 2025 | 32.49 | 36.99 | 32.49 | 36.55 | 36.55 | 1.25% | 619 |
| Nov 19, 2025 | 37.00 | 37.00 | 36.01 | 36.10 | 36.10 | -2.43% | 9,551 |
| Nov 17, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.43% | 4,000 |
| Nov 14, 2025 | 36.01 | 37.00 | 35.50 | 36.84 | 36.84 | 0.11% | 20,246 |
| Nov 13, 2025 | 36.36 | 36.99 | 36.36 | 36.80 | 36.80 | 2.22% | 1,553 |
| Nov 12, 2025 | 36.36 | 36.36 | 36.00 | 36.00 | 36.00 | - | 5,304 |
| Nov 11, 2025 | 36.00 | 37.99 | 36.00 | 36.00 | 36.00 | -4.59% | 1,005 |
| Nov 10, 2025 | 38.00 | 38.00 | 34.30 | 37.73 | 37.73 | 0.03% | 613 |
| Nov 7, 2025 | 39.90 | 39.90 | 37.00 | 37.72 | 37.72 | -0.13% | 30,107 |
| Nov 6, 2025 | 37.70 | 38.00 | 36.10 | 37.77 | 37.77 | 1.40% | 550 |
| Nov 5, 2025 | 37.69 | 37.69 | 36.00 | 37.25 | 37.25 | -1.97% | 2,245 |
| Nov 4, 2025 | 36.01 | 37.70 | 36.01 | 38.00 | 38.00 | - | 102 |
| Oct 31, 2025 | 36.00 | 38.00 | 36.00 | 38.00 | 38.00 | 8.54% | 5,507 |
| Oct 30, 2025 | 34.20 | 35.01 | 34.20 | 35.01 | 35.01 | -5.38% | 821 |
| Oct 29, 2025 | 38.99 | 38.99 | 36.99 | 37.00 | 37.00 | -5.13% | 37,650 |
| Oct 28, 2025 | 35.58 | 39.00 | 35.58 | 39.00 | 39.00 | 0.78% | 15,894 |
| Oct 27, 2025 | 39.54 | 39.54 | 38.00 | 38.70 | 38.70 | -2.76% | 2,657 |
| Oct 24, 2025 | 38.99 | 40.73 | 38.99 | 39.80 | 39.80 | 7.48% | 15,000 |
| Oct 23, 2025 | 37.08 | 38.19 | 37.00 | 37.03 | 37.03 | -1.52% | 4,273 |
| Oct 22, 2025 | 34.00 | 37.00 | 34.00 | 37.60 | 37.60 | - | 52 |
| 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 |