Rupali Polyester Limited (PSX:RUPL)
Pakistan · Delayed Price · Currency is PKR 28.30
+0.30 (1.07%)
At close: Jun 24, 2026
Rupali Polyester Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 28.78 | 29.00 | 27.00 | 27.16 | 27.16 | 0.22% | 7,987 |
| Apr 24, 2026 | 27.27 | 28.00 | 26.60 | 27.10 | 27.10 | -6.42% | 27,404 |
| Apr 23, 2026 | 28.00 | 29.35 | 27.10 | 28.96 | 28.96 | 3.43% | 10,606 |
| Apr 22, 2026 | 28.95 | 28.95 | 27.02 | 28.00 | 28.00 | -3.28% | 3,833 |
| Apr 21, 2026 | 28.92 | 29.90 | 28.86 | 28.95 | 28.95 | 0.10% | 7,656 |
| Apr 20, 2026 | 30.40 | 31.03 | 28.92 | 28.92 | 28.92 | -9.99% | 54,486 |
| Apr 17, 2026 | 31.98 | 33.90 | 31.40 | 32.13 | 32.13 | -1.02% | 222,674 |
| Apr 16, 2026 | 29.99 | 34.03 | 29.99 | 32.46 | 32.46 | 4.91% | 235,658 |
| Apr 15, 2026 | 30.95 | 30.95 | 29.52 | 30.94 | 30.94 | -0.16% | 80,239 |
| Apr 14, 2026 | 30.99 | 31.00 | 29.05 | 30.99 | 30.99 | 0.13% | 4,614 |
| Apr 13, 2026 | 29.11 | 31.00 | 29.10 | 30.95 | 30.95 | -1.99% | 1,964 |
| Apr 10, 2026 | 31.49 | 31.50 | 29.10 | 31.58 | 31.58 | - | 285 |
| Apr 9, 2026 | 30.99 | 30.99 | 29.05 | 31.58 | 31.58 | - | 30 |
| Apr 8, 2026 | 30.00 | 31.75 | 29.07 | 31.58 | 31.58 | 8.41% | 100,485 |