Rupali Polyester Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	28.780	29.000	27.000	27.160	27.160	7,987
2026-04-24	27.270	28.000	26.600	27.100	27.100	27,404
2026-04-23	28.000	29.350	27.100	28.960	28.960	10,606
2026-04-22	28.950	28.950	27.020	28.000	28.000	3,833
2026-04-21	28.920	29.900	28.860	28.950	28.950	7,656
2026-04-20	30.400	31.030	28.920	28.920	28.920	54,486
2026-04-17	31.980	33.900	31.400	32.130	32.130	222,674
2026-04-16	29.990	34.030	29.990	32.460	32.460	235,658
2026-04-15	30.950	30.950	29.520	30.940	30.940	80,239
2026-04-14	30.990	31.000	29.050	30.990	30.990	4,614
2026-04-13	29.110	31.000	29.100	30.950	30.950	1,964
2026-04-10	31.490	31.580	29.100	31.580	31.580	285
2026-04-09	30.990	31.580	29.050	31.580	31.580	30
2026-04-08	30.000	31.750	29.070	31.580	31.580	100,485
2026-04-07	27.000	29.540	27.000	29.130	29.130	100,250
2026-04-06	28.000	29.640	27.200	29.130	29.130	2,273
2026-04-03	28.700	29.500	28.700	29.500	29.500	103,036
2026-04-02	29.000	29.500	28.350	28.990	28.990	52,172
2026-04-01	27.660	31.500	27.660	31.480	31.480	1,636
2026-03-31	28.760	30.940	26.000	30.480	30.480	1,393
2026-03-30	31.230	31.230	28.230	28.760	28.760	6,050
2026-03-27	29.000	32.500	28.510	31.370	31.370	700
2026-03-26	29.010	31.630	29.010	31.630	31.630	59
2026-03-25	30.010	32.500	28.800	31.630	31.630	3,331
2026-03-24	31.000	32.940	29.020	31.920	31.920	124
2026-03-19	26.900	32.000	26.900	31.920	31.920	503
2026-03-18	29.990	29.990	25.250	29.820	29.820	529
2026-03-17	26.160	29.490	24.850	27.660	27.660	1,250
2026-03-16	32.000	32.000	26.460	27.050	27.050	6,706
2026-03-13	29.500	29.500	29.350	29.400	29.400	4,422
2026-03-12	30.500	33.990	30.500	32.610	32.610	500
2026-03-11	29.010	31.220	29.010	31.220	31.220	35
2026-03-10	32.990	32.990	28.160	31.220	31.220	201
2026-03-09	34.340	34.340	30.000	31.220	31.220	362
2026-03-06	30.990	31.570	30.990	31.220	31.220	500
2026-03-05	28.710	28.710	28.200	28.700	28.700	666
2026-03-02	26.120	26.120	26.100	26.100	26.100	974
2026-02-27	30.550	30.550	29.000	29.000	29.000	3,571
2026-02-26	27.600	33.560	27.600	30.550	30.550	22,988
2026-02-25	27.600	30.510	27.460	30.510	30.510	208
2026-02-24	33.000	33.000	27.700	30.510	30.510	56
2026-02-19	28.000	30.510	28.000	30.510	30.510	62
2026-02-18	27.660	30.510	27.660	30.510	30.510	34
2026-02-17	29.600	30.510	29.000	30.510	30.510	107
2026-02-16	31.000	31.000	27.330	30.510	30.510	616
2026-02-12	29.010	30.140	29.010	30.140	30.140	1
2026-02-09	30.140	30.140	29.000	30.140	30.140	350
2026-02-04	31.400	31.400	30.000	30.140	30.140	253
2026-02-03	32.440	32.440	28.260	30.140	30.140	10,807
2026-02-02	30.090	30.090	30.090	30.090	30.090	3
2026-01-30	31.500	32.500	30.090	30.090	30.090	586
2026-01-29	30.100	30.100	30.020	30.090	30.090	1,018
2026-01-28	32.000	32.000	31.200	31.220	31.220	5,854
2026-01-27	31.210	32.000	31.200	31.810	31.810	3,020
2026-01-26	33.000	33.000	31.040	32.930	32.930	1,349
2026-01-23	31.220	33.990	31.010	32.000	32.000	479
2026-01-22	33.000	33.980	31.010	32.000	32.000	705
2026-01-21	32.510	32.510	32.000	32.000	32.000	3,673
2026-01-20	34.950	34.950	32.500	32.500	32.500	2,216
2026-01-19	32.110	33.950	32.110	32.500	32.500	9

← NewerPage 3 of 19 · 1,085 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.