Rupali Polyester Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	21.000	21.000	21.000	21.000	21.000	500
2023-12-13	21.920	21.920	21.100	21.100	21.100	12,000
2023-12-12	21.000	21.500	20.500	21.500	21.500	3,000
2023-12-11	21.000	21.000	20.620	20.620	20.620	5,500
2023-12-08	21.750	21.820	20.800	20.850	20.850	12,500
2023-12-07	22.260	22.260	20.800	20.950	20.950	18,500
2023-12-06	21.440	21.910	21.250	21.900	21.900	32,500
2023-12-05	21.250	21.380	21.000	21.380	21.380	6,500
2023-12-04	20.750	21.250	20.750	21.250	21.250	3,500
2023-12-01	20.800	21.490	20.800	20.910	20.910	22,500
2023-11-30	21.100	21.100	20.700	20.750	20.750	13,000
2023-11-29	21.400	21.890	20.450	21.000	21.000	10,500
2023-11-28	20.250	20.610	20.250	20.600	20.600	2,500
2023-11-27	20.500	20.980	20.500	20.980	20.980	2,500
2023-11-24	20.200	21.590	20.100	20.220	20.220	16,000
2023-11-23	20.050	20.170	20.050	20.170	20.170	5,000
2023-11-22	20.000	20.990	20.000	20.030	20.030	49,000
2023-11-21	19.700	20.000	19.700	19.850	19.850	11,500
2023-11-20	19.310	19.800	19.310	19.600	19.600	7,500
2023-11-17	19.800	20.490	19.500	19.500	19.500	4,500
2023-11-16	19.400	19.790	19.400	19.430	19.430	11,500
2023-11-15	19.250	19.250	19.030	19.110	19.110	4,500
2023-11-13	19.600	19.850	19.500	19.500	19.500	10,000
2023-11-10	19.400	19.700	19.400	19.700	19.700	3,000
2023-11-08	19.300	19.500	19.250	19.490	19.490	6,000
2023-11-07	19.300	19.350	19.300	19.300	19.300	3,500
2023-11-06	18.750	20.200	18.610	19.500	19.500	129,500
2023-11-03	19.300	19.300	18.750	18.790	18.790	10,000
2023-11-02	19.300	19.300	19.300	19.300	19.300	500
2023-11-01	19.300	19.350	19.000	19.350	19.350	3,500
2023-10-31	18.500	19.300	18.500	18.990	18.990	12,500
2023-10-30	18.610	19.100	18.610	18.620	18.620	14,500
2023-10-27	18.990	18.990	18.990	18.990	18.990	4,000
2023-10-26	19.100	20.500	18.710	19.000	19.000	55,500
2023-10-25	21.000	21.500	19.780	19.780	19.780	58,000
2023-10-24	21.000	21.500	20.490	21.380	21.380	29,000
2023-10-23	21.510	21.510	21.100	21.500	21.500	17,000
2023-10-20	21.000	21.500	21.000	21.500	21.500	10,000
2023-10-19	20.010	21.100	20.000	21.100	21.100	7,500
2023-10-18	21.500	21.500	20.310	20.440	20.440	3,500
2023-10-17	21.490	21.880	20.660	20.810	20.810	11,000
2023-10-16	22.000	22.000	21.000	21.080	21.080	22,500
2023-10-13	22.780	25.800	22.260	22.280	22.280	192,500
2023-10-12	22.180	24.670	22.000	24.070	24.070	130,500
2023-10-11	23.000	23.020	22.200	22.950	22.950	12,000
2023-10-09	23.500	24.240	23.000	23.000	23.000	42,000
2023-10-06	20.980	22.550	20.610	22.550	22.550	36,500
2023-10-05	20.050	20.980	19.910	20.980	20.980	48,500
2023-10-04	21.200	21.200	19.520	19.520	19.520	10,000
2023-10-03	19.800	21.500	19.800	20.010	20.010	7,000
2023-10-02	19.300	20.260	19.300	20.260	20.260	2,500
2023-09-28	19.000	19.000	18.850	18.850	18.850	1,000
2023-09-27	19.900	19.900	19.600	19.600	19.600	11,000
2023-09-26	18.800	19.890	18.790	19.870	19.870	20,500
2023-09-25	18.990	18.990	18.500	18.500	18.500	1,500
2023-09-22	18.500	19.000	18.500	19.000	19.000	2,000
2023-09-21	18.810	18.810	18.810	18.810	18.810	4,000
2023-09-20	18.510	18.900	18.510	18.710	18.710	3,500
2023-09-19	18.350	19.000	18.020	18.700	18.700	22,500
2023-09-18	21.500	21.500	19.430	19.480	19.480	17,500

← NewerPage 12 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.