Rupali Polyester Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-17	26.180	26.180	25.910	26.130	26.130	4,500
2023-01-13	27.350	28.000	27.350	28.000	28.000	2,500
2023-01-12	26.620	27.500	26.620	27.500	27.500	1,500
2023-01-11	28.000	28.000	26.750	26.750	26.750	1,500
2023-01-10	27.750	27.750	27.750	27.750	27.750	500
2023-01-06	27.500	27.500	27.500	27.500	27.500	500
2023-01-05	27.510	27.510	27.500	27.500	27.500	2,000
2022-12-30	29.090	29.090	29.090	29.090	29.090	500
2022-12-27	27.140	27.140	27.140	27.140	27.140	1,000
2022-12-16	29.200	29.200	29.200	29.200	29.200	500
2022-12-15	27.020	29.000	27.020	27.450	27.450	4,500
2022-12-14	29.000	29.000	29.000	29.000	29.000	500
2022-12-13	29.000	29.000	29.000	29.000	29.000	500
2022-12-12	29.000	29.320	29.000	29.000	29.000	1,500
2022-12-08	31.250	31.250	29.320	29.320	29.320	10,500
2022-12-07	28.500	31.500	28.500	30.510	30.510	16,000
2022-12-06	29.730	29.730	29.730	29.730	29.730	500
2022-12-05	27.520	28.990	27.520	28.990	28.990	3,500
2022-12-02	28.250	29.250	28.100	28.300	28.300	13,000
2022-12-01	28.000	30.310	28.000	28.600	28.600	84,500
2022-11-30	28.600	28.600	28.200	28.200	28.200	3,000
2022-11-29	29.560	29.560	28.750	28.750	28.750	1,500
2022-11-28	27.510	27.510	27.500	27.500	27.500	1,500
2022-11-24	28.600	28.600	28.600	28.600	28.600	500
2022-11-23	29.000	29.000	28.600	28.600	28.600	1,500
2022-11-17	30.000	30.000	30.000	30.000	30.000	500
2022-11-16	29.550	29.550	29.550	29.550	29.550	1,000
2022-11-15	30.900	31.450	30.900	31.450	31.450	1,000
2022-11-10	29.410	29.500	29.400	29.500	29.500	26,500
2022-11-08	29.100	29.400	29.100	29.400	29.400	9,000
2022-11-07	29.250	29.500	29.250	29.400	29.400	6,000
2022-11-04	29.260	29.650	29.250	29.250	29.250	13,500
2022-11-03	30.150	30.150	29.250	29.260	29.260	12,500
2022-11-02	30.500	30.750	29.250	29.250	29.250	5,000
2022-11-01	28.700	30.100	28.700	29.300	29.300	4,500
2022-10-31	27.550	28.000	27.510	28.000	28.000	7,500
2022-10-28	28.500	28.990	28.000	28.000	28.000	43,000
2022-10-27	30.200	30.790	30.120	30.120	30.120	61,000
2022-10-26	34.000	34.000	32.560	32.560	32.560	9,000
2022-10-25	34.040	35.200	34.040	35.200	35.200	2,500
2022-10-24	35.490	35.490	35.490	35.490	35.490	500
2022-10-20	35.500	35.500	35.400	35.500	35.500	4,000
2022-10-19	33.750	35.400	33.750	35.400	35.400	2,000
2022-10-18	37.620	37.620	34.550	35.500	35.500	9,500
2022-10-17	35.000	35.500	33.000	35.010	35.010	8,000
2022-10-14	35.000	35.000	35.000	35.000	35.000	4,500
2022-10-13	36.000	36.000	35.000	35.000	35.000	4,500
2022-10-12	35.560	36.310	35.540	35.560	35.560	10,500
2022-10-11	40.750	41.950	40.210	41.310	36.310	46,500
2022-10-10	40.800	41.000	39.900	40.560	35.651	17,500
2022-10-07	39.050	40.100	39.000	39.900	35.071	12,500
2022-10-06	39.380	39.380	38.700	39.000	34.280	6,000
2022-10-05	39.500	39.790	37.000	38.500	33.840	19,000
2022-10-04	40.250	40.250	39.000	39.120	34.385	17,000
2022-10-03	40.550	40.550	40.010	40.010	35.167	5,000
2022-09-30	41.930	41.930	41.000	41.250	36.257	2,000
2022-09-29	40.500	41.900	40.110	41.130	36.152	6,500
2022-09-28	41.740	41.740	39.670	40.120	35.264	7,000
2022-09-27	41.300	41.300	41.300	41.300	36.301	500
2022-09-26	40.610	40.610	40.610	40.610	35.695	500

← NewerPage 15 of 19 · 1,086 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.