Rupali Polyester Limited (PSX:RUPL)
Pakistan · Delayed Price · Currency is PKR 34.40
-0.08 (-0.23%)
At close: Jan 9, 2026
Rupali Polyester Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |