Rupali Polyester Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-17	37.100	37.100	35.000	36.190	36.190	62,404
2025-07-16	33.230	36.780	33.230	36.590	36.590	475,372
2025-07-15	34.990	35.350	33.000	33.440	33.440	64,424
2025-07-14	34.000	35.600	32.000	35.030	35.030	185,509
2025-07-11	32.500	34.000	32.500	33.750	33.750	199,950
2025-07-10	34.500	34.500	31.710	32.060	32.060	209,478
2025-07-09	33.040	36.000	32.000	33.210	33.210	552,332
2025-07-08	30.000	32.900	28.000	32.850	32.850	854,691
2025-07-07	32.750	32.750	28.300	29.910	29.910	472,390
2025-07-04	30.880	30.880	30.880	30.880	30.880	185,035
2025-07-03	27.550	28.070	27.550	28.070	28.070	205,929
2025-07-02	26.490	27.000	25.000	25.520	25.520	146,133
2025-07-01	27.980	27.980	24.500	25.270	25.270	102,525
2025-06-30	27.990	27.990	26.900	27.150	27.150	17,250
2025-06-27	28.980	28.980	26.510	27.040	27.040	45,164
2025-06-26	27.200	28.000	25.600	27.110	27.110	130,529
2025-06-25	26.890	27.490	24.750	27.010	27.010	164,033
2025-06-24	29.780	29.780	25.300	25.740	25.740	789,196
2025-06-23	27.070	27.070	27.070	27.070	27.070	99,695
2025-06-20	24.610	24.610	24.610	24.610	24.610	239,947
2025-06-19	22.370	22.370	22.370	22.370	22.370	49,625
2025-06-18	18.010	20.340	18.010	20.340	20.340	246,969
2025-06-17	17.900	18.750	17.900	18.490	18.490	25,848
2025-06-16	18.250	18.250	17.750	17.910	17.910	9,760
2025-06-13	18.110	18.400	17.750	17.750	17.750	9,041
2025-06-12	18.500	19.400	18.100	18.220	18.220	111,393
2025-06-11	19.000	19.000	18.370	18.460	18.460	38,345
2025-06-10	18.420	19.890	18.100	19.040	19.040	36,287
2025-06-05	18.750	18.830	18.010	18.400	18.400	15,732
2025-06-04	20.690	20.700	18.750	18.910	18.910	73,928
2025-06-03	19.490	20.780	19.010	20.130	20.130	190,776
2025-06-02	16.710	18.890	16.630	18.890	18.890	161,867
2025-05-30	16.610	17.470	16.600	17.170	17.170	2,501
2025-05-29	16.610	17.600	16.610	17.440	17.440	6,317
2025-05-27	17.700	17.700	17.020	17.210	17.210	5,292
2025-05-26	17.210	17.500	16.300	17.150	17.150	15,518
2025-05-23	17.110	17.400	16.820	17.210	17.210	7,826
2025-05-22	17.640	17.740	16.750	17.100	17.100	44,695
2025-05-21	17.990	18.480	16.750	17.640	17.640	103,693
2025-05-20	20.000	21.880	18.100	18.100	18.100	495,859
2025-05-19	19.740	20.110	19.510	20.110	20.110	118,733
2025-05-16	17.490	18.280	16.610	18.280	18.280	375,112
2025-05-15	15.390	16.620	15.240	16.620	16.620	94,716
2025-05-14	14.980	15.500	14.980	15.110	15.110	28,010
2025-05-13	14.200	14.960	13.900	14.810	14.810	19,353
2025-05-12	13.690	13.710	13.680	13.710	13.710	8,409
2025-05-09	12.100	12.850	12.100	12.460	12.460	5,346
2025-05-08	14.010	14.050	12.610	12.610	12.610	38,441
2025-05-07	14.750	14.760	14.010	14.010	14.010	11,001
2025-05-06	15.000	15.300	14.780	14.930	14.930	1,107
2025-05-05	15.800	15.800	14.840	14.840	14.840	327
2025-05-02	14.550	15.240	14.300	14.840	14.840	14,209
2025-04-30	15.010	15.030	14.150	14.150	14.150	65,620
2025-04-29	15.290	15.490	14.910	15.100	15.100	13,456
2025-04-28	16.500	16.600	15.010	15.090	15.090	20,817
2025-04-25	16.410	16.530	16.010	16.300	16.300	11,580
2025-04-24	17.000	17.000	16.450	16.450	16.450	19,151
2025-04-23	17.000	17.400	16.650	17.020	17.020	22,785
2025-04-22	16.750	17.350	16.700	17.040	17.040	65,408
2025-04-21	16.680	16.860	16.650	16.860	16.860	12,632

← NewerPage 6 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.