Rupali Polyester Limited (PSX:RUPL)
Pakistan · Delayed Price · Currency is PKR 34.76
+2.37 (7.32%)
At close: Aug 27, 2026
Rupali Polyester Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 33.50 | 33.50 | 32.00 | 32.39 | 32.39 | -2.03% | 18,372 |
| Aug 24, 2026 | 35.37 | 35.39 | 32.51 | 33.06 | 33.06 | 2.77% | 101,462 |
| Aug 21, 2026 | 32.40 | 33.39 | 31.50 | 32.17 | 32.17 | 0.28% | 32,115 |
| Aug 20, 2026 | 36.50 | 36.50 | 31.32 | 32.08 | 32.08 | -7.63% | 86,550 |
| Aug 19, 2026 | 33.73 | 37.10 | 31.00 | 34.73 | 34.73 | 2.81% | 409,987 |
| Aug 18, 2026 | 38.00 | 38.00 | 33.00 | 33.78 | 33.78 | -6.94% | 392,827 |
| Aug 17, 2026 | 36.30 | 36.30 | 35.60 | 36.30 | 36.30 | 10.00% | 403,317 |
| Aug 13, 2026 | 33.00 | 33.00 | 31.50 | 33.00 | 33.00 | 10.00% | 223,481 |
| Aug 12, 2026 | 28.31 | 31.50 | 28.31 | 30.00 | 30.00 | -3.04% | 17,247 |
| Aug 11, 2026 | 30.98 | 30.98 | 30.01 | 30.94 | 30.94 | -0.13% | 3,241 |
| Aug 10, 2026 | 31.10 | 31.50 | 29.06 | 30.98 | 30.98 | -0.45% | 5,390 |
| Aug 7, 2026 | 31.39 | 31.40 | 29.11 | 31.12 | 31.12 | 0.19% | 1,511 |
| Aug 6, 2026 | 29.01 | 32.00 | 29.01 | 31.06 | 31.06 | 1.24% | 5,868 |
| Aug 5, 2026 | 30.75 | 30.75 | 29.00 | 30.68 | 30.68 | 2.30% | 517 |
| Aug 4, 2026 | 28.10 | 30.00 | 28.10 | 29.99 | 29.99 | -0.03% | 6,097 |
| Aug 3, 2026 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | - | 3,328 |
| Jul 31, 2026 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 3,956 |
| Jul 30, 2026 | 31.38 | 31.38 | 29.50 | 31.00 | 31.00 | - | 61 |
| Jul 29, 2026 | 30.01 | 31.50 | 30.01 | 31.00 | 31.00 | -0.29% | 3,940 |
| Jul 28, 2026 | 30.67 | 31.90 | 29.28 | 31.09 | 31.09 | -1.61% | 4,137 |
| Jul 27, 2026 | 32.00 | 32.00 | 29.25 | 31.60 | 31.60 | 0.25% | 1,725 |
| Jul 24, 2026 | 32.00 | 32.00 | 30.25 | 31.52 | 31.52 | 0.41% | 2,620 |
| Jul 23, 2026 | 30.90 | 32.45 | 29.05 | 31.39 | 31.39 | 2.95% | 9,682 |
| Jul 22, 2026 | 30.00 | 30.64 | 30.00 | 30.49 | 30.49 | -0.49% | 4,399 |
| Jul 21, 2026 | 30.89 | 30.89 | 30.36 | 30.64 | 30.64 | 3.20% | 1,325 |
| Jul 20, 2026 | 30.99 | 30.99 | 29.59 | 29.69 | 29.69 | -4.04% | 653 |
| Jul 17, 2026 | 31.70 | 31.70 | 30.10 | 30.94 | 30.94 | - | 129 |
| Jul 16, 2026 | 31.99 | 31.99 | 29.60 | 30.94 | 30.94 | -0.16% | 556 |
| Jul 15, 2026 | 29.33 | 31.00 | 29.33 | 30.99 | 30.99 | 5.66% | 3,813 |
| Jul 14, 2026 | 31.00 | 31.00 | 29.20 | 29.33 | 29.33 | -7.71% | 16,329 |
| Jul 13, 2026 | 31.50 | 31.78 | 31.50 | 31.78 | 31.78 | 1.31% | 1,057 |
| Jul 10, 2026 | 32.00 | 34.00 | 31.00 | 31.37 | 31.37 | -1.35% | 45,697 |
| Jul 9, 2026 | 31.15 | 32.39 | 30.80 | 31.80 | 31.80 | 2.22% | 20,305 |
| Jul 8, 2026 | 32.15 | 32.50 | 31.00 | 31.11 | 31.11 | -4.37% | 30,696 |
| Jul 7, 2026 | 33.49 | 33.49 | 31.90 | 32.53 | 32.53 | 0.25% | 17,458 |
| Jul 6, 2026 | 31.45 | 33.49 | 30.27 | 32.45 | 32.45 | 3.31% | 58,762 |
| Jul 3, 2026 | 34.50 | 34.50 | 31.10 | 31.41 | 31.41 | -0.41% | 178,599 |
| Jul 2, 2026 | 29.47 | 31.54 | 28.80 | 31.54 | 31.54 | 10.01% | 244,502 |
| Jul 1, 2026 | 28.30 | 28.98 | 28.00 | 28.67 | 28.67 | 5.79% | 22,730 |
| Jun 30, 2026 | 27.10 | 27.60 | 26.40 | 27.10 | 27.10 | -2.97% | 1,336 |
| Jun 29, 2026 | 27.00 | 28.10 | 27.00 | 27.93 | 27.93 | -1.31% | 2,555 |
| Jun 24, 2026 | 28.00 | 28.97 | 28.00 | 28.30 | 28.30 | 1.07% | 1,171 |
| Jun 23, 2026 | 28.98 | 28.98 | 27.60 | 28.00 | 28.00 | -0.04% | 12,112 |
| Jun 22, 2026 | 29.49 | 29.49 | 27.34 | 28.01 | 28.01 | 0.90% | 18,575 |
| Jun 19, 2026 | 27.75 | 30.40 | 27.50 | 27.76 | 27.76 | 0.04% | 25,254 |
| Jun 18, 2026 | 26.85 | 28.45 | 26.02 | 27.75 | 27.75 | 2.97% | 68,087 |
| Jun 17, 2026 | 25.50 | 28.80 | 25.20 | 26.95 | 26.95 | 1.70% | 1,012 |
| Jun 16, 2026 | 25.40 | 26.99 | 25.40 | 26.50 | 26.50 | 2.71% | 4,615 |
| Jun 15, 2026 | 26.06 | 26.75 | 25.35 | 25.80 | 25.80 | -2.64% | 20,163 |
| Jun 12, 2026 | 28.75 | 28.75 | 25.50 | 26.50 | 26.50 | - | 3,451 |