Rupali Polyester Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-02 | 17.700 | 17.700 | 17.700 | 17.700 | 17.700 | 5,500 |
| 2024-03-29 | 17.850 | 17.850 | 17.700 | 17.700 | 17.700 | 2,000 |
| 2024-03-26 | 17.750 | 17.800 | 17.600 | 17.750 | 17.750 | 2,500 |
| 2024-03-25 | 18.000 | 18.000 | 17.750 | 17.750 | 17.750 | 10,000 |
| 2024-03-20 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 8,500 |
| 2024-03-19 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 1,000 |
| 2024-03-18 | 17.550 | 17.900 | 17.550 | 17.900 | 17.900 | 8,000 |
| 2024-03-15 | 17.400 | 17.990 | 17.400 | 17.520 | 17.520 | 2,500 |
| 2024-03-14 | 18.300 | 18.480 | 17.000 | 17.960 | 17.960 | 4,500 |
| 2024-03-13 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 1,000 |
| 2024-03-12 | 18.400 | 18.400 | 18.400 | 18.400 | 18.400 | 500 |
| 2024-03-11 | 18.000 | 18.000 | 17.850 | 18.000 | 18.000 | 6,500 |
| 2024-03-07 | 18.000 | 18.000 | 17.800 | 17.990 | 17.990 | 4,000 |
| 2024-03-06 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 500 |
| 2024-03-04 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 500 |
| 2024-02-29 | 18.000 | 18.100 | 18.000 | 18.100 | 18.100 | 5,000 |
| 2024-02-28 | 18.310 | 18.850 | 18.000 | 18.130 | 18.130 | 18,500 |
| 2024-02-27 | 18.000 | 18.880 | 18.000 | 18.500 | 18.500 | 8,000 |
| 2024-02-26 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 2,000 |
| 2024-02-23 | 18.810 | 18.810 | 17.990 | 18.030 | 18.030 | 38,500 |
| 2024-02-22 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 500 |
| 2024-02-21 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 3,500 |
| 2024-02-20 | 18.500 | 19.000 | 18.500 | 18.800 | 18.800 | 6,500 |
| 2024-02-19 | 18.990 | 19.400 | 18.500 | 18.500 | 18.500 | 8,000 |
| 2024-02-16 | 18.530 | 18.530 | 18.530 | 18.530 | 18.530 | 3,500 |
| 2024-02-15 | 19.990 | 20.250 | 18.900 | 18.990 | 18.990 | 21,000 |
| 2024-02-14 | 18.770 | 19.460 | 18.770 | 19.320 | 19.320 | 29,500 |
| 2024-02-12 | 18.500 | 18.500 | 18.100 | 18.100 | 18.100 | 1,500 |
| 2024-02-09 | 18.500 | 18.500 | 18.500 | 18.500 | 18.500 | 500 |
| 2024-02-07 | 18.230 | 18.600 | 18.230 | 18.480 | 18.480 | 4,500 |
| 2024-02-06 | 18.650 | 18.880 | 18.600 | 18.690 | 18.690 | 6,500 |
| 2024-02-02 | 19.000 | 19.010 | 19.000 | 19.000 | 19.000 | 9,000 |
| 2024-02-01 | 19.600 | 19.770 | 19.200 | 19.370 | 19.370 | 5,000 |
| 2024-01-31 | 19.300 | 20.430 | 19.300 | 19.840 | 19.840 | 111,500 |
| 2024-01-30 | 18.610 | 19.380 | 18.610 | 19.000 | 19.000 | 1,000 |
| 2024-01-26 | 19.000 | 19.480 | 18.650 | 19.070 | 19.070 | 2,000 |
| 2024-01-25 | 19.500 | 19.600 | 19.000 | 19.000 | 19.000 | 3,500 |
| 2024-01-24 | 18.900 | 19.500 | 18.900 | 19.200 | 19.200 | 6,000 |
| 2024-01-23 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 1,500 |
| 2024-01-22 | 19.200 | 19.200 | 19.200 | 19.200 | 19.200 | 1,000 |
| 2024-01-19 | 19.990 | 19.990 | 19.990 | 19.990 | 19.990 | 1,000 |
| 2024-01-18 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 500 |
| 2024-01-17 | 19.300 | 19.300 | 19.300 | 19.300 | 19.300 | 3,000 |
| 2024-01-16 | 19.500 | 19.500 | 19.500 | 19.500 | 19.500 | 500 |
| 2024-01-15 | 19.700 | 19.700 | 19.700 | 19.700 | 19.700 | 2,000 |
| 2024-01-10 | 19.700 | 20.000 | 19.700 | 19.850 | 19.850 | 1,000 |
| 2024-01-05 | 20.450 | 20.450 | 20.450 | 20.450 | 20.450 | 2,000 |
| 2024-01-04 | 20.200 | 20.480 | 20.200 | 20.450 | 20.450 | 6,000 |
| 2024-01-03 | 20.100 | 20.100 | 19.700 | 19.700 | 19.700 | 12,500 |
| 2024-01-02 | 20.450 | 20.450 | 20.450 | 20.450 | 20.450 | 500 |
| 2024-01-01 | 19.490 | 20.000 | 19.490 | 19.750 | 19.750 | 3,000 |
| 2023-12-29 | 19.000 | 19.590 | 18.100 | 19.590 | 19.590 | 3,500 |
| 2023-12-28 | 19.620 | 19.620 | 19.500 | 19.500 | 19.500 | 1,000 |
| 2023-12-27 | 18.920 | 18.920 | 18.920 | 18.920 | 18.920 | 500 |
| 2023-12-26 | 18.500 | 18.500 | 18.500 | 18.500 | 18.500 | 1,500 |
| 2023-12-22 | 19.350 | 19.890 | 18.330 | 18.670 | 18.670 | 6,000 |
| 2023-12-20 | 18.600 | 20.000 | 18.600 | 19.820 | 19.820 | 4,000 |
| 2023-12-19 | 20.800 | 20.800 | 19.500 | 19.550 | 19.550 | 9,000 |
| 2023-12-18 | 21.140 | 21.140 | 20.490 | 20.580 | 20.580 | 4,500 |
| 2023-12-15 | 21.800 | 22.580 | 21.000 | 21.140 | 21.140 | 41,500 |
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.