Rupali Polyester Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-10	36.980	36.980	32.210	35.500	35.500	24,166
2025-10-09	36.300	36.300	32.470	35.000	35.000	24,740
2025-10-08	34.000	36.320	34.000	36.080	36.080	40,110
2025-10-07	34.890	34.890	33.020	33.020	33.020	4
2025-10-06	33.510	35.000	33.000	33.020	33.020	52,285
2025-10-03	34.310	35.000	33.500	34.500	34.500	9,124
2025-10-02	34.010	35.000	34.000	34.310	34.310	32,796
2025-10-01	33.000	35.000	33.000	35.000	35.000	15,849
2025-09-30	33.900	35.000	33.000	34.000	34.000	37,482
2025-09-29	37.500	37.500	33.000	33.990	33.990	15,063
2025-09-26	35.330	37.990	35.320	35.320	35.320	336
2025-09-25	38.000	38.000	35.000	35.320	35.320	11,066
2025-09-24	38.900	39.000	37.160	38.000	38.000	16,974
2025-09-23	40.500	40.500	37.820	39.000	39.000	1,571
2025-09-22	37.100	38.700	37.100	38.000	38.000	22,482
2025-09-19	38.980	38.980	37.010	37.840	37.840	260
2025-09-18	38.490	38.490	37.010	37.840	37.840	3,305
2025-09-17	37.020	37.500	37.020	37.020	37.020	4,258
2025-09-16	38.880	38.880	37.070	37.100	37.100	16,524
2025-09-15	38.900	39.900	37.240	37.240	37.240	4,294
2025-09-12	38.980	39.000	37.000	37.840	37.840	769
2025-09-11	38.000	38.900	38.000	38.250	38.250	6,411
2025-09-10	38.230	39.940	37.500	38.650	38.650	17,310
2025-09-09	38.690	38.700	37.500	38.230	38.230	31,595
2025-09-08	39.820	41.000	37.350	38.850	38.850	22,337
2025-09-05	39.980	42.790	37.220	39.860	39.860	134,610
2025-09-04	36.020	39.340	35.920	39.340	39.340	213,633
2025-09-03	33.400	35.760	33.030	35.760	35.760	126,010
2025-09-02	33.100	33.840	32.010	32.510	32.510	18,758
2025-09-01	35.200	35.200	32.550	33.090	33.090	38,194
2025-08-29	35.740	36.000	32.100	35.300	35.300	17,467
2025-08-28	31.510	35.050	31.510	34.930	34.930	16,099
2025-08-27	34.980	34.980	33.500	34.500	34.500	9,264
2025-08-26	31.620	35.500	31.000	33.770	33.770	19,796
2025-08-25	32.240	33.250	31.610	33.000	33.000	15,340
2025-08-22	32.990	33.250	31.500	32.860	32.860	8,478
2025-08-21	30.200	32.900	30.200	32.000	32.000	11,284
2025-08-20	33.400	33.400	31.260	32.980	32.980	1,105
2025-08-19	33.470	33.500	32.000	32.500	32.500	6,550
2025-08-18	32.890	33.370	32.000	32.890	32.890	11,248
2025-08-15	32.830	33.880	31.010	31.830	31.830	7,016
2025-08-13	32.500	33.380	31.630	31.840	31.840	1,097
2025-08-12	31.610	33.400	31.500	32.500	32.500	4,743
2025-08-11	33.540	34.550	31.210	32.850	32.850	107,767
2025-08-08	30.030	33.730	30.000	33.540	33.540	115,093
2025-08-07	29.750	31.000	29.660	30.660	30.660	17,622
2025-08-06	30.000	31.340	30.000	30.840	30.840	1,656
2025-08-05	31.010	31.350	29.990	30.000	30.000	38,280
2025-08-04	30.150	32.300	30.150	31.000	31.000	3,172
2025-08-01	30.610	34.880	30.250	31.120	31.120	11,391
2025-07-31	32.980	32.980	28.050	32.240	32.240	65,911
2025-07-30	32.990	32.990	29.660	30.520	30.520	34,267
2025-07-29	31.120	33.730	31.120	32.950	32.950	37,176
2025-07-28	32.990	32.990	30.070	32.150	32.150	44,276
2025-07-25	30.010	33.000	30.010	31.910	31.910	18,581
2025-07-24	33.500	34.000	32.260	32.430	32.430	10,215
2025-07-23	35.000	36.490	34.000	34.020	34.020	42,535
2025-07-22	33.310	36.980	33.000	35.860	35.860	40,928
2025-07-21	33.000	36.900	32.000	34.290	34.290	73,760
2025-07-18	35.000	37.000	34.500	34.650	34.650	13,149

← NewerPage 5 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.