Rupali Polyester Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	19.990	19.990	19.020	19.500	19.500	1,503
2024-07-22	21.500	21.500	19.250	19.250	19.250	13,215
2024-07-19	20.800	20.890	20.010	20.230	20.230	12,626
2024-07-18	22.010	22.940	20.800	21.170	21.170	41,055
2024-07-15	23.000	23.750	20.750	22.460	22.460	271,098
2024-07-12	21.750	22.580	19.250	22.580	22.580	171,394
2024-07-11	20.620	20.620	20.620	20.620	20.620	30,927
2024-07-10	18.480	18.830	18.480	18.830	18.830	45,489
2024-07-09	16.750	17.250	16.750	17.200	17.200	2,101
2024-07-05	16.500	16.650	16.300	16.300	16.300	1,500
2024-07-04	17.000	17.250	16.520	16.520	16.520	1,503
2024-07-03	16.660	16.980	16.520	16.970	16.970	13,215
2024-07-02	16.410	16.690	16.410	16.690	16.690	10,502
2024-07-01	16.260	16.260	16.260	16.260	16.260	50
2024-06-28	16.900	16.900	16.250	16.260	16.260	2,421
2024-06-27	16.260	16.790	16.260	16.780	16.780	3,000
2024-06-26	16.520	16.700	16.370	16.490	16.490	7,943
2024-06-24	16.700	16.700	16.670	16.670	16.670	100
2024-06-21	16.610	16.900	16.610	16.670	16.670	601
2024-06-20	17.000	17.000	16.610	16.620	16.620	2,167
2024-06-14	16.600	16.990	16.600	16.990	16.990	1,510
2024-06-13	17.200	17.250	16.850	16.850	16.850	2,131
2024-06-12	16.700	16.800	16.700	16.800	16.800	1,500
2024-06-11	17.000	17.000	16.860	17.000	17.000	220
2024-06-10	17.200	17.200	17.000	17.000	17.000	1,500
2024-06-07	16.550	17.390	16.510	16.620	16.620	3,706
2024-06-06	17.050	17.050	16.700	16.730	16.730	2,010
2024-06-05	17.500	17.500	17.000	17.000	17.000	1
2024-06-04	17.250	17.250	17.000	17.000	17.000	1,050
2024-06-03	16.820	16.820	16.810	16.820	16.820	600
2024-05-31	16.750	17.650	16.600	17.590	17.590	1,920
2024-05-30	17.350	17.390	17.000	17.000	17.000	1,100
2024-05-29	16.970	17.000	16.760	16.810	16.810	8,201
2024-05-27	17.690	17.690	16.750	16.970	16.970	14,917
2024-05-24	17.500	17.500	17.490	17.500	17.500	4,000
2024-05-23	18.500	18.500	17.000	17.190	17.190	36,000
2024-05-22	17.700	18.600	17.680	18.230	18.230	125,000
2024-05-21	17.240	17.300	17.240	17.300	17.300	2,000
2024-05-20	17.440	17.500	17.430	17.500	17.500	6,500
2024-05-17	17.300	17.700	17.300	17.690	17.690	2,500
2024-05-16	17.250	17.250	17.250	17.250	17.250	1,500
2024-05-15	18.000	18.000	17.450	17.500	17.500	20,000
2024-05-14	18.240	18.240	17.650	17.650	17.650	13,000
2024-05-13	17.400	18.010	17.400	18.000	18.000	53,000
2024-05-10	16.900	16.900	16.750	16.750	16.750	1,000
2024-05-09	16.750	16.750	16.740	16.750	16.750	17,000
2024-05-07	17.000	17.000	17.000	17.000	17.000	500
2024-05-06	17.000	17.000	16.700	16.700	16.700	2,000
2024-05-03	16.800	16.800	16.500	16.500	16.500	4,000
2024-05-02	16.560	16.560	16.500	16.500	16.500	1,000
2024-04-30	16.860	16.900	16.550	16.560	16.560	7,000
2024-04-29	16.500	17.000	16.500	16.970	16.970	23,500
2024-04-26	17.500	17.500	16.380	16.870	16.870	42,000
2024-04-24	17.550	18.200	17.000	17.700	17.700	16,500
2024-04-23	17.900	17.900	17.900	17.900	17.900	500
2024-04-22	17.750	17.750	17.750	17.750	17.750	500
2024-04-18	17.750	17.750	17.500	17.500	17.500	13,000
2024-04-09	18.000	18.000	17.850	17.850	17.850	2,500
2024-04-04	17.900	17.900	17.900	17.900	17.900	2,000
2024-04-03	17.600	17.600	17.600	17.600	17.600	1,500

← NewerPage 10 of 18 · 1,080 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-10-12	5.0000 PKR
2021-10-20	5.0000 PKR
2019-10-18	1.0000 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.