Rupali Polyester Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-15	20.510	21.000	20.500	21.000	21.000	10,500
2023-09-14	20.800	20.800	19.830	20.500	20.500	8,000
2023-09-12	19.900	20.690	19.500	19.800	19.800	37,500
2023-09-11	19.600	19.600	19.250	19.250	19.250	1,500
2023-09-08	19.800	20.500	19.800	20.500	20.500	1,000
2023-09-07	19.400	20.790	19.400	20.790	20.790	1,500
2023-09-06	19.290	20.750	19.290	20.320	20.320	40,500
2023-09-05	19.300	19.900	18.500	19.300	19.300	10,000
2023-08-30	19.000	19.300	19.000	19.300	19.300	1,000
2023-08-28	20.000	20.000	20.000	20.000	20.000	1,000
2023-08-25	20.000	20.000	20.000	20.000	20.000	500
2023-08-24	20.000	20.000	20.000	20.000	20.000	1,500
2023-08-23	20.500	21.000	20.000	20.000	20.000	7,500
2023-08-22	20.000	20.000	20.000	20.000	20.000	2,500
2023-08-21	20.250	20.250	20.250	20.250	20.250	500
2023-08-18	20.000	20.000	20.000	20.000	20.000	1,000
2023-08-16	20.500	20.500	20.010	20.020	20.020	12,000
2023-08-15	20.800	21.500	20.500	20.500	20.500	15,000
2023-08-11	20.000	20.400	20.000	20.000	20.000	23,000
2023-08-10	19.000	20.500	18.610	20.000	20.000	14,500
2023-08-09	19.500	19.890	19.500	19.800	19.800	2,500
2023-08-08	19.500	19.500	18.910	18.920	18.920	9,500
2023-08-07	19.700	20.490	19.630	20.440	20.440	3,500
2023-08-04	20.500	20.500	20.500	20.500	20.500	500
2023-08-03	20.500	20.500	20.300	20.300	20.300	2,000
2023-08-02	20.350	20.990	20.350	20.990	20.990	6,500
2023-08-01	20.010	21.000	20.000	21.000	21.000	16,500
2023-07-31	19.650	20.700	19.650	20.530	20.530	6,500
2023-07-27	20.000	20.000	20.000	20.000	20.000	2,500
2023-07-26	20.000	20.000	20.000	20.000	20.000	1,500
2023-07-25	20.500	20.500	20.500	20.500	20.500	1,000
2023-07-24	20.000	20.500	20.000	20.500	20.500	1,500
2023-07-21	20.100	20.100	20.100	20.100	20.100	500
2023-07-20	19.200	20.300	19.200	20.200	20.200	3,000
2023-07-19	19.750	19.750	19.750	19.750	19.750	2,000
2023-07-18	20.050	20.400	19.750	19.750	19.750	23,000
2023-07-13	20.860	21.220	20.860	21.220	21.220	2,000
2023-07-12	20.500	20.990	20.500	20.990	20.990	1,500
2023-07-11	20.750	20.940	20.500	20.750	20.750	6,500
2023-07-10	20.340	21.000	20.130	20.800	20.800	13,500
2023-07-07	20.160	21.000	20.160	20.500	20.500	13,000
2023-07-06	24.230	24.230	21.370	21.370	21.370	98,000
2023-07-05	21.490	23.100	21.300	23.100	23.100	70,000
2023-07-04	21.950	21.960	20.510	21.490	21.490	22,000
2023-07-03	19.960	20.430	18.010	20.430	20.430	122,500
2023-06-27	19.000	19.000	19.000	19.000	19.000	1,000
2023-06-26	18.990	19.890	18.990	19.800	19.800	6,500
2023-06-23	18.500	18.500	18.500	18.500	18.500	500
2023-06-22	17.010	18.000	17.000	18.000	18.000	3,500
2023-06-21	17.100	17.700	16.500	17.500	17.500	5,500
2023-06-20	18.100	18.100	17.750	17.750	17.750	2,500
2023-06-16	19.000	19.000	19.000	19.000	19.000	1,000
2023-06-15	19.300	19.500	19.300	19.450	19.450	2,000
2023-06-14	20.000	20.000	18.310	18.800	18.800	4,500
2023-06-13	20.150	20.150	19.790	19.790	19.790	2,500
2023-06-12	20.220	21.740	20.000	20.990	20.990	11,000
2023-06-09	19.300	20.430	19.300	20.220	20.220	59,500
2023-06-08	18.750	19.000	18.750	19.000	19.000	4,000
2023-06-07	19.000	19.000	18.700	18.700	18.700	4,000
2023-06-06	18.270	18.270	18.270	18.270	18.270	1,500

← NewerPage 13 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.