Rupali Polyester Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	38.650	39.490	38.650	39.490	34.710	1,000
2022-02-25	40.000	40.000	38.500	38.650	33.972	5,500
2022-02-24	38.900	38.900	38.000	38.750	34.060	5,500
2022-02-23	41.500	42.500	39.210	39.570	34.781	52,500
2022-02-22	40.000	42.980	39.990	42.140	37.040	137,000
2022-02-18	39.990	39.990	39.990	39.990	35.150	500
2022-02-17	39.800	40.100	39.800	40.100	35.247	4,000
2022-02-14	38.800	40.000	38.800	40.000	35.159	2,500
2022-02-10	39.500	39.500	39.500	39.500	34.719	1,000
2022-02-09	37.500	38.700	37.500	38.700	34.016	14,000
2022-02-08	36.000	36.000	36.000	36.000	31.643	1,000
2022-02-07	38.000	38.000	36.000	36.000	31.643	3,000
2022-02-03	37.500	37.500	36.920	36.920	32.451	1,500
2022-02-02	37.500	37.500	37.500	37.500	32.961	500
2022-02-01	38.000	38.000	38.000	38.000	33.401	3,000
2022-01-31	37.990	38.000	37.800	37.890	33.304	21,500
2022-01-27	36.000	36.000	36.000	36.000	31.643	2,000
2022-01-26	35.900	37.000	35.330	37.000	32.522	5,500
2022-01-25	38.010	38.010	38.000	38.010	33.409	6,500
2022-01-24	35.400	37.760	35.400	37.760	33.190	26,000
2022-01-21	34.930	35.400	34.930	35.130	30.878	3,000
2022-01-20	33.000	33.000	33.000	33.000	29.006	500
2022-01-19	33.280	34.000	33.280	33.280	29.252	4,000
2022-01-18	34.000	34.000	34.000	34.000	29.885	2,000
2022-01-14	32.660	32.660	31.920	32.290	28.382	1,000
2022-01-12	34.900	34.900	34.500	34.500	30.324	1,000
2022-01-06	35.600	35.600	34.000	34.000	29.885	1,000
2022-01-04	32.900	35.440	32.500	35.440	31.151	7,000
2021-12-31	32.980	33.000	32.980	33.000	29.006	2,500
2021-12-30	32.510	32.510	32.500	32.500	28.566	2,500
2021-12-29	32.500	32.500	32.500	32.500	28.566	1,000
2021-12-28	32.000	32.000	32.000	32.000	28.127	500
2021-12-23	32.000	32.500	32.000	32.340	28.426	3,000
2021-12-20	32.750	32.750	31.950	32.750	28.786	2,500
2021-12-16	32.650	32.650	31.950	31.950	28.083	5,500
2021-12-15	35.390	35.390	34.500	34.500	30.324	1,000
2021-12-10	31.000	34.930	31.000	32.930	28.944	2,500
2021-12-08	32.500	32.500	32.500	32.500	28.566	500
2021-12-07	32.000	32.000	32.000	32.000	28.127	500
2021-12-02	34.000	34.000	32.500	32.510	28.575	3,500
2021-12-01	35.000	35.000	35.000	35.000	30.764	500
2021-11-30	34.000	35.000	34.000	35.000	30.764	3,000
2021-11-26	36.250	36.250	36.250	36.250	31.862	500
2021-11-24	32.850	34.040	32.850	34.040	29.920	2,500
2021-11-19	35.500	35.500	35.500	35.500	31.203	1,500
2021-11-17	35.500	35.500	35.000	35.500	31.203	5,500
2021-11-15	35.990	35.990	35.990	35.990	31.634	1,500
2021-11-12	35.040	35.040	35.040	35.040	30.799	500
2021-11-11	35.510	35.510	35.500	35.500	31.203	10,000
2021-11-09	38.300	38.300	35.500	35.500	31.203	1,500
2021-11-08	36.250	36.250	36.000	36.000	31.643	2,500
2021-11-05	36.250	36.250	36.250	36.250	31.862	500
2021-11-04	36.000	36.500	36.000	36.500	32.082	1,500
2021-11-03	35.620	36.660	35.620	36.000	31.643	5,000
2021-11-02	36.330	36.990	36.330	36.660	32.223	1,000
2021-11-01	37.000	37.000	36.000	36.330	31.933	8,500
2021-10-29	36.500	36.500	35.000	35.500	31.203	5,500
2021-10-28	36.880	36.880	35.200	35.210	30.948	11,500
2021-10-27	35.000	35.000	35.000	35.000	30.764	2,500
2021-10-26	34.500	35.780	34.500	35.780	31.449	1,000

← NewerPage 18 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.