Rupali Polyester Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-03	39.000	39.010	38.500	39.000	34.280	7,000
2022-06-02	39.500	39.500	39.300	39.300	34.543	2,500
2022-06-01	39.500	42.490	39.000	40.420	35.528	5,500
2022-05-31	40.000	40.500	40.000	40.000	35.159	3,000
2022-05-30	40.000	40.500	39.510	40.000	35.159	11,000
2022-05-27	40.990	40.990	40.000	40.500	35.598	25,500
2022-05-26	40.000	40.500	40.000	40.000	35.159	16,000
2022-05-25	38.000	40.800	38.000	40.800	35.862	2,000
2022-05-24	40.160	40.800	40.000	40.800	35.862	11,000
2022-05-23	40.050	41.000	40.000	41.000	36.038	3,500
2022-05-20	40.000	41.500	40.000	41.500	36.477	1,500
2022-05-19	41.000	41.000	41.000	41.000	36.038	1,500
2022-05-18	41.500	42.740	41.000	41.040	36.073	17,500
2022-05-17	41.000	42.000	41.000	41.750	36.697	1,500
2022-05-16	41.200	41.500	40.500	40.950	35.994	10,000
2022-05-13	41.500	42.490	41.250	41.790	36.732	20,000
2022-05-12	40.000	41.440	40.000	41.440	36.424	8,500
2022-05-11	42.100	42.100	40.000	40.500	35.598	14,000
2022-05-10	43.000	43.000	42.100	42.950	37.752	5,500
2022-05-09	43.000	43.440	42.610	43.000	37.795	9,500
2022-05-06	43.000	44.000	43.000	44.000	38.674	44,000
2022-04-28	43.000	43.500	42.650	43.000	37.795	43,000
2022-04-27	43.490	44.300	43.000	43.500	38.235	59,500
2022-04-26	42.500	42.500	41.880	42.500	37.356	10,000
2022-04-25	43.000	44.800	41.500	41.880	36.811	57,500
2022-04-22	43.000	43.000	43.000	43.000	37.795	500
2022-04-21	42.000	44.000	41.500	43.470	38.209	5,000
2022-04-20	45.400	45.400	42.000	43.250	38.015	10,500
2022-04-19	42.050	43.500	42.000	42.360	37.233	23,500
2022-04-18	42.000	43.980	42.000	43.610	38.332	16,500
2022-04-15	40.100	42.500	40.100	42.050	36.960	3,000
2022-04-14	42.000	42.000	42.000	42.000	36.917	5,500
2022-04-13	42.500	42.500	42.000	42.000	36.917	15,000
2022-04-12	42.000	43.000	42.000	43.000	37.795	4,500
2022-04-11	42.000	43.980	42.000	42.020	36.934	23,000
2022-04-08	41.500	41.500	41.500	41.500	36.477	2,000
2022-04-07	42.500	42.500	41.500	41.500	36.477	4,000
2022-04-06	41.990	42.950	41.300	42.950	37.752	3,500
2022-04-04	41.500	41.500	41.000	41.000	36.038	2,000
2022-04-01	40.260	42.990	40.260	42.000	36.917	13,500
2022-03-31	40.000	41.100	40.000	40.740	35.809	20,000
2022-03-30	41.490	41.490	39.300	39.410	34.640	1,500
2022-03-29	41.990	41.990	40.000	40.950	35.994	10,500
2022-03-28	40.300	42.800	39.500	40.450	35.554	20,000
2022-03-25	39.510	40.300	39.500	40.300	35.422	2,500
2022-03-24	39.000	39.200	39.000	39.100	34.368	1,500
2022-03-21	40.000	40.000	39.000	39.000	34.280	1,500
2022-03-18	38.050	40.000	38.050	39.380	34.614	3,000
2022-03-16	39.100	41.240	39.100	41.120	36.143	2,000
2022-03-15	40.000	40.000	40.000	40.000	35.159	1,000
2022-03-14	40.000	40.000	40.000	40.000	35.159	500
2022-03-11	40.850	40.850	40.850	40.850	35.906	500
2022-03-10	40.000	40.000	39.000	39.500	34.719	4,000
2022-03-09	40.000	40.000	40.000	40.000	35.159	500
2022-03-08	38.110	38.110	38.000	38.000	33.401	16,000
2022-03-07	40.000	40.000	37.930	39.000	34.280	12,000
2022-03-04	40.560	41.900	40.560	41.000	36.038	7,000
2022-03-03	41.050	41.490	40.510	40.750	35.818	5,500
2022-03-02	40.200	41.490	40.200	41.020	36.055	11,000
2022-03-01	40.000	40.000	40.000	40.000	35.159	1,500

← NewerPage 17 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.