Rupali Polyester Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 30.010 | 31.500 | 30.010 | 31.000 | 31.000 | 3,940 |
| 2026-07-28 | 30.670 | 31.900 | 29.280 | 31.090 | 31.090 | 4,137 |
| 2026-07-27 | 32.000 | 32.000 | 29.250 | 31.600 | 31.600 | 1,725 |
| 2026-07-24 | 32.000 | 32.000 | 30.250 | 31.520 | 31.520 | 2,620 |
| 2026-07-23 | 30.900 | 32.450 | 29.050 | 31.390 | 31.390 | 9,682 |
| 2026-07-22 | 30.000 | 30.640 | 30.000 | 30.490 | 30.490 | 4,399 |
| 2026-07-21 | 30.890 | 30.890 | 30.360 | 30.640 | 30.640 | 1,325 |
| 2026-07-20 | 30.990 | 30.990 | 29.590 | 29.690 | 29.690 | 653 |
| 2026-07-17 | 31.700 | 31.700 | 30.100 | 30.940 | 30.940 | 129 |
| 2026-07-16 | 31.990 | 31.990 | 29.600 | 30.940 | 30.940 | 556 |
| 2026-07-15 | 29.330 | 31.000 | 29.330 | 30.990 | 30.990 | 3,813 |
| 2026-07-14 | 31.000 | 31.000 | 29.200 | 29.330 | 29.330 | 16,329 |
| 2026-07-13 | 31.500 | 31.780 | 31.500 | 31.780 | 31.780 | 1,057 |
| 2026-07-10 | 32.000 | 34.000 | 31.000 | 31.370 | 31.370 | 45,697 |
| 2026-07-09 | 31.150 | 32.390 | 30.800 | 31.800 | 31.800 | 20,305 |
| 2026-07-08 | 32.150 | 32.500 | 31.000 | 31.110 | 31.110 | 30,696 |
| 2026-07-07 | 33.490 | 33.490 | 31.900 | 32.530 | 32.530 | 17,458 |
| 2026-07-06 | 31.450 | 33.490 | 30.270 | 32.450 | 32.450 | 58,762 |
| 2026-07-03 | 34.500 | 34.500 | 31.100 | 31.410 | 31.410 | 178,599 |
| 2026-07-02 | 29.470 | 31.540 | 28.800 | 31.540 | 31.540 | 244,502 |
| 2026-07-01 | 28.300 | 28.980 | 28.000 | 28.670 | 28.670 | 22,730 |
| 2026-06-30 | 27.100 | 27.600 | 26.400 | 27.100 | 27.100 | 1,336 |
| 2026-06-29 | 27.000 | 28.100 | 27.000 | 27.930 | 27.930 | 2,555 |
| 2026-06-24 | 28.000 | 28.970 | 28.000 | 28.300 | 28.300 | 1,171 |
| 2026-06-23 | 28.980 | 28.980 | 27.600 | 28.000 | 28.000 | 12,112 |
| 2026-06-22 | 29.490 | 29.490 | 27.340 | 28.010 | 28.010 | 18,575 |
| 2026-06-19 | 27.750 | 30.400 | 27.500 | 27.760 | 27.760 | 25,254 |
| 2026-06-18 | 26.850 | 28.450 | 26.020 | 27.750 | 27.750 | 68,087 |
| 2026-06-17 | 25.500 | 28.800 | 25.200 | 26.950 | 26.950 | 1,012 |
| 2026-06-16 | 25.400 | 26.990 | 25.400 | 26.500 | 26.500 | 4,615 |
| 2026-06-15 | 26.060 | 26.750 | 25.350 | 25.800 | 25.800 | 20,163 |
| 2026-06-12 | 28.750 | 28.750 | 25.500 | 26.500 | 26.500 | 3,451 |
| 2026-06-11 | 24.510 | 26.950 | 24.500 | 26.500 | 26.500 | 6,560 |
| 2026-06-10 | 25.760 | 26.990 | 25.760 | 26.020 | 26.020 | 740 |
| 2026-06-09 | 26.100 | 27.000 | 25.840 | 26.430 | 26.430 | 13,893 |
| 2026-06-08 | 25.210 | 26.500 | 25.210 | 26.500 | 26.500 | 2,433 |
| 2026-06-05 | 25.200 | 28.980 | 25.200 | 26.500 | 26.500 | 3,265 |
| 2026-06-04 | 25.990 | 27.000 | 25.420 | 26.660 | 26.660 | 12,310 |
| 2026-06-03 | 24.100 | 27.450 | 24.100 | 26.000 | 26.000 | 7,129 |
| 2026-06-01 | 25.140 | 25.140 | 25.140 | 25.140 | 25.140 | 5 |
| 2026-05-29 | 24.600 | 25.970 | 24.600 | 25.140 | 25.140 | 730 |
| 2026-05-25 | 24.420 | 26.460 | 24.300 | 25.490 | 25.490 | 14,407 |
| 2026-05-22 | 25.000 | 25.790 | 24.150 | 25.530 | 25.530 | 151 |
| 2026-05-21 | 25.120 | 25.790 | 24.020 | 25.530 | 25.530 | 4,846 |
| 2026-05-20 | 24.950 | 24.950 | 24.950 | 24.950 | 24.950 | 203,100 |
| 2026-05-19 | 24.990 | 25.440 | 23.900 | 25.080 | 25.080 | 9,649 |
| 2026-05-18 | 25.980 | 25.980 | 24.000 | 24.000 | 24.000 | 15,495 |
| 2026-05-15 | 25.000 | 25.500 | 24.500 | 25.440 | 25.440 | 4,901 |
| 2026-05-14 | 25.880 | 25.880 | 23.850 | 24.000 | 24.000 | 17,865 |
| 2026-05-13 | 24.980 | 25.910 | 24.150 | 24.970 | 24.970 | 2,603 |
| 2026-05-12 | 26.870 | 26.870 | 23.110 | 24.020 | 24.020 | 14,267 |
| 2026-05-11 | 26.900 | 26.900 | 25.020 | 25.500 | 25.500 | 2,833 |
| 2026-05-08 | 25.650 | 26.970 | 24.100 | 25.180 | 25.180 | 3,794 |
| 2026-05-07 | 25.520 | 26.000 | 25.040 | 25.040 | 25.040 | 332 |
| 2026-05-06 | 26.980 | 26.980 | 24.140 | 25.040 | 25.040 | 4,325 |
| 2026-05-05 | 25.000 | 25.980 | 25.000 | 25.500 | 25.500 | 401 |
| 2026-05-04 | 26.300 | 26.300 | 25.000 | 25.500 | 25.500 | 18,031 |
| 2026-04-30 | 25.990 | 26.790 | 24.120 | 24.930 | 24.930 | 8,675 |
| 2026-04-29 | 26.990 | 28.970 | 25.500 | 25.500 | 25.500 | 36,263 |
| 2026-04-28 | 27.270 | 27.270 | 26.990 | 27.000 | 27.000 | 1,191 |
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.