Rupali Polyester Ltd historical data

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

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

← NewerPage 11 of 19 · 1,085 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.