Rupali Polyester Limited (PSX:RUPL)
Pakistan · Delayed Price · Currency is PKR 37.02
-0.08 (-0.22%)
At close: Sep 17, 2025
Rupali Polyester Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |