Rupali Polyester Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	32.500	32.500	32.490	32.500	32.500	5,200
2026-01-15	32.850	32.850	32.850	32.850	32.850	2
2026-01-14	32.520	34.000	32.500	32.850	32.850	20,000
2026-01-12	32.650	34.500	32.650	33.510	33.510	15,207
2026-01-09	33.600	34.500	32.610	34.400	34.400	3,502
2026-01-07	34.400	34.480	34.400	34.480	34.480	350
2026-01-06	34.500	34.500	34.480	34.480	34.480	1,525
2026-01-05	33.350	33.510	33.180	33.500	33.500	1,102
2026-01-02	33.000	33.000	32.660	32.660	32.660	105
2026-01-01	32.660	32.660	32.660	32.660	32.660	1
2025-12-31	32.660	32.660	32.660	32.660	32.660	1,000
2025-12-30	32.600	34.090	32.510	34.090	34.090	115
2025-12-29	33.500	34.500	33.000	34.090	34.090	512
2025-12-26	32.500	32.500	32.000	32.430	32.430	12,386
2025-12-24	34.000	34.000	33.990	33.990	33.990	1,290
2025-12-23	34.000	34.000	32.990	32.990	32.990	307
2025-12-22	33.000	33.000	31.210	32.990	32.990	3,114
2025-12-19	33.000	33.000	32.500	33.000	33.000	26,507
2025-12-18	34.000	34.000	33.000	33.000	33.000	15
2025-12-17	33.010	33.010	33.000	33.000	33.000	749
2025-12-16	34.100	34.460	34.100	34.460	34.460	200
2025-12-15	34.990	34.990	33.850	34.460	34.460	420
2025-12-12	34.700	34.700	33.010	34.460	34.460	650
2025-12-11	34.850	34.850	34.650	34.650	34.650	304
2025-12-09	34.990	35.000	33.700	34.650	34.650	2,700
2025-12-08	34.000	34.000	33.000	33.010	33.010	7,853
2025-12-05	35.500	35.500	34.000	34.360	34.360	54,601
2025-12-04	35.500	36.450	35.500	35.700	35.700	19,000
2025-12-02	35.010	36.450	35.010	36.450	36.450	4
2025-11-27	36.450	36.450	36.450	36.450	36.450	2
2025-11-26	33.250	36.500	33.250	36.450	36.450	2,137
2025-11-24	37.190	37.190	33.710	36.380	36.380	2,276
2025-11-21	35.510	37.450	35.510	37.190	37.190	10,001
2025-11-20	32.490	36.990	32.490	36.550	36.550	619
2025-11-19	37.000	37.000	36.010	36.100	36.100	9,551
2025-11-17	37.000	37.000	37.000	37.000	37.000	4,000
2025-11-14	36.010	37.000	35.500	36.840	36.840	20,246
2025-11-13	36.360	36.990	36.360	36.800	36.800	1,553
2025-11-12	36.360	36.360	36.000	36.000	36.000	5,304
2025-11-11	36.000	37.990	36.000	36.000	36.000	1,005
2025-11-10	38.000	38.000	34.300	37.730	37.730	613
2025-11-07	39.900	39.900	37.000	37.720	37.720	30,107
2025-11-06	37.700	38.000	36.100	37.770	37.770	550
2025-11-05	37.690	37.690	36.000	37.250	37.250	2,245
2025-11-04	36.010	38.000	36.010	38.000	38.000	102
2025-10-31	36.000	38.000	36.000	38.000	38.000	5,507
2025-10-30	34.200	35.010	34.200	35.010	35.010	821
2025-10-29	38.990	38.990	36.990	37.000	37.000	37,650
2025-10-28	35.580	39.000	35.580	39.000	39.000	15,894
2025-10-27	39.540	39.540	38.000	38.700	38.700	2,657
2025-10-24	38.990	40.730	38.990	39.800	39.800	15,000
2025-10-23	37.080	38.190	37.000	37.030	37.030	4,273
2025-10-22	34.000	37.600	34.000	37.600	37.600	52
2025-10-21	37.540	39.000	37.540	37.600	37.600	5,269
2025-10-20	38.540	39.000	36.510	37.540	37.540	7,483
2025-10-17	38.000	40.220	36.000	38.540	38.540	19,429
2025-10-16	36.890	37.000	35.500	36.560	36.560	157,981
2025-10-15	36.980	36.980	35.000	35.010	35.010	12,020
2025-10-14	34.020	36.000	34.020	35.950	35.950	17,207
2025-10-13	35.500	35.500	34.000	34.000	34.000	11,256

← NewerPage 4 of 18 · 1,080 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.