Rupali Polyester Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-05	18.600	18.600	18.200	18.200	18.200	1,500
2023-06-02	18.300	18.410	18.300	18.380	18.380	2,000
2023-05-31	18.400	18.800	18.350	18.410	18.410	6,000
2023-05-30	18.600	18.600	18.500	18.520	18.520	3,000
2023-05-29	18.400	18.400	18.400	18.400	18.400	4,000
2023-05-26	18.600	19.000	18.510	18.750	18.750	6,500
2023-05-24	18.000	18.250	18.000	18.250	18.250	3,000
2023-05-23	17.700	17.700	17.700	17.700	17.700	1,500
2023-05-22	17.300	17.610	17.300	17.380	17.380	6,000
2023-05-16	18.550	18.550	18.550	18.550	18.550	1,500
2023-05-15	18.500	18.500	18.500	18.500	18.500	500
2023-05-08	18.900	18.900	18.750	18.750	18.750	2,500
2023-05-05	19.000	19.000	19.000	19.000	19.000	500
2023-05-04	18.800	18.800	18.500	18.800	18.800	4,500
2023-05-03	18.850	19.000	18.500	18.500	18.500	6,500
2023-05-02	18.800	18.800	18.800	18.800	18.800	500
2023-04-28	19.000	19.300	18.800	18.800	18.800	3,500
2023-04-27	19.130	19.130	19.130	19.130	19.130	500
2023-04-26	19.500	20.000	18.970	19.130	19.130	15,000
2023-04-20	20.500	20.500	20.500	20.500	20.500	500
2023-04-12	20.000	20.400	20.000	20.400	20.400	6,000
2023-04-06	19.420	19.690	19.420	19.690	19.690	2,000
2023-04-05	19.420	19.420	19.420	19.420	19.420	500
2023-04-04	19.390	19.500	19.390	19.420	19.420	2,500
2023-03-31	19.310	19.310	19.300	19.300	19.300	1,500
2023-03-29	19.900	20.000	19.600	19.800	19.800	1,500
2023-03-28	19.600	19.600	19.600	19.600	19.600	500
2023-03-22	20.000	20.000	19.600	19.600	19.600	2,000
2023-03-16	20.250	20.250	20.250	20.250	20.250	2,000
2023-03-15	20.000	20.250	19.750	20.250	20.250	2,500
2023-03-13	20.320	20.320	20.250	20.250	20.250	3,000
2023-03-10	21.700	23.560	20.280	20.320	20.320	194,500
2023-03-09	21.340	22.500	21.000	21.920	21.920	16,000
2023-03-08	23.060	24.700	21.340	21.340	21.340	27,500
2023-03-07	22.280	23.890	22.000	23.060	23.060	16,500
2023-03-06	21.600	22.290	21.600	22.290	22.290	1,000
2023-03-03	20.490	23.280	20.070	21.010	21.010	90,000
2023-03-02	22.000	23.020	21.000	21.680	21.680	25,500
2023-03-01	19.110	21.420	18.600	21.420	21.420	115,500
2023-02-28	21.600	21.600	19.930	19.930	19.930	26,000
2023-02-27	21.540	24.990	21.540	21.540	21.540	56,500
2023-02-24	23.280	23.280	23.280	23.280	23.280	3,000
2023-02-23	26.000	27.200	25.160	25.160	25.160	2,000
2023-02-22	27.170	27.200	27.170	27.200	27.200	2,500
2023-02-21	27.200	27.200	27.200	27.200	27.200	1,000
2023-02-17	26.350	26.350	26.350	26.350	26.350	18,000
2023-02-15	28.480	28.480	28.480	28.480	28.480	500
2023-02-14	27.800	27.800	27.800	27.800	27.800	500
2023-02-13	28.870	28.870	27.450	28.870	28.870	1,000
2023-02-10	27.450	27.450	27.450	27.450	27.450	500
2023-02-09	27.990	28.200	27.650	28.140	28.140	4,000
2023-02-07	29.880	29.880	29.880	29.880	29.880	1,000
2023-02-06	28.850	28.850	28.850	28.850	28.850	500
2023-02-03	28.000	28.930	28.000	28.930	28.930	1,000
2023-02-01	27.000	27.480	27.000	27.480	27.480	11,500
2023-01-25	27.480	27.480	25.970	27.480	27.480	2,000
2023-01-24	26.000	26.000	25.870	25.970	25.970	6,000
2023-01-19	27.960	27.960	27.960	27.960	27.960	500
2023-01-18	27.990	27.990	27.990	27.990	27.990	500
2023-01-17	26.180	26.180	25.910	26.130	26.130	4,500

← NewerPage 14 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.