Rupali Polyester Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	40.890	40.890	39.150	39.300	34.543	3,000
2022-09-22	40.350	40.350	39.000	39.000	34.280	2,500
2022-09-21	39.990	40.290	39.800	39.800	34.983	2,500
2022-09-20	39.990	39.990	39.060	39.990	35.150	11,500
2022-09-19	40.310	40.980	39.150	39.710	34.904	12,000
2022-09-16	41.520	41.670	40.810	41.200	36.213	4,500
2022-09-15	42.000	42.000	41.000	41.520	36.495	10,500
2022-09-14	41.170	42.490	41.130	41.520	36.495	15,500
2022-09-13	41.070	42.200	41.070	41.500	36.477	13,000
2022-09-12	42.020	42.960	42.000	42.050	36.960	21,000
2022-09-09	46.350	48.000	42.000	42.370	37.242	269,000
2022-09-08	43.800	45.250	43.800	45.090	39.633	11,500
2022-09-07	45.010	45.450	43.000	44.090	38.754	35,500
2022-09-06	45.110	46.000	44.550	44.690	39.281	19,500
2022-09-05	48.300	48.300	45.000	46.600	40.960	58,000
2022-09-02	45.990	48.230	45.990	47.890	42.094	36,000
2022-09-01	42.000	44.880	41.750	44.880	39.448	62,000
2022-08-31	41.310	41.750	41.310	41.750	36.697	1,500
2022-08-30	40.760	41.830	40.500	41.280	36.284	24,500
2022-08-29	40.660	41.500	40.300	41.100	36.125	37,000
2022-08-26	41.000	44.000	41.000	43.500	38.235	1,500
2022-08-24	44.450	44.700	42.000	42.930	37.734	5,000
2022-08-23	43.400	43.400	41.510	42.200	37.092	5,500
2022-08-22	41.110	42.590	40.500	42.300	37.180	99,000
2022-08-19	45.750	45.750	41.420	43.200	37.971	2,500
2022-08-18	42.500	43.000	42.500	42.750	37.576	1,000
2022-08-17	42.000	43.690	42.000	43.690	38.402	4,000
2022-08-16	42.900	43.490	42.900	43.490	38.226	1,000
2022-08-15	41.000	43.680	41.000	43.000	37.795	16,000
2022-08-12	41.250	42.890	40.910	42.500	37.356	3,000
2022-08-11	42.750	43.000	40.750	41.500	36.477	13,500
2022-08-10	43.250	43.250	42.000	42.000	36.917	7,500
2022-08-05	42.980	42.980	39.990	41.030	36.064	109,000
2022-08-04	42.000	44.000	40.750	42.490	37.347	20,000
2022-08-03	41.000	43.000	41.000	41.990	36.908	18,000
2022-08-02	43.010	43.010	39.800	40.000	35.159	11,000
2022-08-01	40.500	40.500	40.000	40.010	35.167	6,500
2022-07-29	41.000	41.990	40.400	41.950	36.873	7,500
2022-07-28	41.990	43.640	40.250	40.630	35.712	38,000
2022-07-25	39.500	40.600	39.500	40.600	35.686	1,000
2022-07-21	43.950	43.950	40.000	40.140	35.282	19,000
2022-07-20	39.750	41.750	39.500	40.990	36.029	11,500
2022-07-19	38.010	39.000	38.010	38.840	34.139	5,000
2022-07-18	38.000	39.990	38.000	39.750	34.939	2,500
2022-07-14	38.400	40.010	38.400	39.500	34.719	21,500
2022-07-13	37.030	41.500	37.020	41.500	36.477	2,000
2022-07-05	37.600	39.990	37.600	38.800	34.104	1,000
2022-06-28	37.010	38.030	37.010	38.000	33.401	3,500
2022-06-27	38.000	38.900	38.000	38.230	33.603	4,500
2022-06-24	39.600	39.600	36.500	36.710	32.267	19,500
2022-06-22	40.500	40.500	39.200	39.200	34.455	6,500
2022-06-21	39.990	40.000	39.990	40.000	35.159	1,000
2022-06-20	39.000	39.000	38.520	39.000	34.280	6,000
2022-06-17	39.500	39.500	39.000	39.000	34.280	3,000
2022-06-15	38.260	38.260	38.250	38.250	33.620	1,000
2022-06-13	40.750	40.750	37.000	38.750	34.060	12,000
2022-06-10	39.990	40.000	38.990	39.490	34.710	8,000
2022-06-09	38.010	38.010	38.000	38.000	33.401	2,000
2022-06-08	38.510	38.510	37.510	38.000	33.401	21,000
2022-06-06	40.000	41.400	40.000	40.000	35.159	1,500

← NewerPage 16 of 19 · 1,081 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.