Rupali Polyester Limited (PSX:RUPL)
Pakistan · Delayed Price · Currency is PKR 30.94
-0.05 (-0.16%)
At close: Jul 16, 2026
Rupali Polyester Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 24.51 | 26.95 | 24.50 | 26.50 | 26.50 | 1.84% | 6,560 |
| Jun 10, 2026 | 25.76 | 26.99 | 25.76 | 26.02 | 26.02 | -1.55% | 740 |
| Jun 9, 2026 | 26.10 | 27.00 | 25.84 | 26.43 | 26.43 | -0.26% | 13,893 |
| Jun 8, 2026 | 25.21 | 26.50 | 25.21 | 26.50 | 26.50 | - | 2,433 |
| Jun 5, 2026 | 25.20 | 28.98 | 25.20 | 26.50 | 26.50 | -0.60% | 3,265 |
| Jun 4, 2026 | 25.99 | 27.00 | 25.42 | 26.66 | 26.66 | 2.54% | 12,310 |
| Jun 3, 2026 | 24.10 | 27.45 | 24.10 | 26.00 | 26.00 | 3.42% | 7,129 |
| May 29, 2026 | 24.60 | 25.97 | 24.60 | 25.14 | 25.14 | -1.37% | 730 |
| May 25, 2026 | 24.42 | 26.46 | 24.30 | 25.49 | 25.49 | -0.16% | 14,407 |
| May 22, 2026 | 25.00 | 25.79 | 24.15 | 25.53 | 25.53 | - | 151 |
| May 21, 2026 | 25.12 | 25.79 | 24.02 | 25.53 | 25.53 | 2.32% | 4,846 |
| May 20, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.52% | 203,100 |
| May 19, 2026 | 24.99 | 25.44 | 23.90 | 25.08 | 25.08 | 4.50% | 9,649 |
| May 18, 2026 | 25.98 | 25.98 | 24.00 | 24.00 | 24.00 | -5.66% | 15,495 |
| May 15, 2026 | 25.00 | 25.50 | 24.50 | 25.44 | 25.44 | 6.00% | 4,901 |
| May 14, 2026 | 25.88 | 25.88 | 23.85 | 24.00 | 24.00 | -3.88% | 17,865 |
| May 13, 2026 | 24.98 | 25.91 | 24.15 | 24.97 | 24.97 | 3.96% | 2,603 |
| May 12, 2026 | 26.87 | 26.87 | 23.11 | 24.02 | 24.02 | -5.80% | 14,267 |
| May 11, 2026 | 26.90 | 26.90 | 25.02 | 25.50 | 25.50 | 1.27% | 2,833 |
| May 8, 2026 | 25.65 | 26.97 | 24.10 | 25.18 | 25.18 | 0.56% | 3,794 |
| May 7, 2026 | 25.52 | 26.00 | 25.32 | 25.04 | 25.04 | - | 332 |
| May 6, 2026 | 26.98 | 26.98 | 24.14 | 25.04 | 25.04 | -1.80% | 4,325 |
| May 5, 2026 | 25.00 | 25.98 | 25.00 | 25.50 | 25.50 | - | 401 |
| May 4, 2026 | 26.30 | 26.30 | 25.00 | 25.50 | 25.50 | 2.29% | 18,031 |
| Apr 30, 2026 | 25.99 | 26.79 | 24.12 | 24.93 | 24.93 | -2.24% | 8,675 |
| Apr 29, 2026 | 26.99 | 28.97 | 25.50 | 25.50 | 25.50 | -5.56% | 36,263 |
| Apr 28, 2026 | 27.27 | 27.27 | 26.99 | 27.00 | 27.00 | -0.59% | 1,191 |