Rupali Polyester Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-18	16.510	17.250	16.500	16.860	16.860	85,569
2025-04-17	16.300	17.860	16.210	16.980	16.980	613,239
2025-04-16	16.480	16.480	16.210	16.240	16.240	3,750
2025-04-15	16.210	16.400	16.200	16.400	16.400	200
2025-04-14	15.990	16.440	15.990	16.400	16.400	8,350
2025-04-11	15.270	15.960	15.220	15.810	15.810	26,640
2025-04-10	15.700	15.800	15.260	15.310	15.310	6,762
2025-04-09	15.650	15.650	15.260	15.600	15.600	11,030
2025-04-08	15.050	15.500	15.050	15.480	15.480	840
2025-04-07	16.100	16.300	14.860	15.280	15.280	30,439
2025-04-04	16.700	16.700	16.000	16.500	16.500	7,813
2025-04-03	17.160	17.200	16.000	16.270	16.270	33,096
2025-03-27	17.000	17.000	16.770	16.960	16.960	4,600
2025-03-26	16.790	17.000	16.790	17.000	17.000	3,583
2025-03-25	16.510	17.490	16.510	16.640	16.640	53
2025-03-24	16.800	16.800	16.600	16.640	16.640	5,756
2025-03-21	17.490	17.490	16.670	16.800	16.800	10,919
2025-03-20	17.990	17.990	16.660	17.000	17.000	47,594
2025-03-19	16.650	18.250	16.300	17.470	17.470	33,350
2025-03-18	16.760	17.000	16.600	17.000	17.000	5,892
2025-03-17	17.200	17.200	16.750	16.990	16.990	4,066
2025-03-14	16.750	17.240	16.750	17.020	17.020	5,500
2025-03-13	17.000	17.300	16.890	16.970	16.970	18,151
2025-03-12	16.850	17.200	16.850	16.890	16.890	3,400
2025-03-11	17.070	17.110	17.000	17.040	17.040	3,300
2025-03-10	18.150	18.150	17.310	17.310	17.310	23,000
2025-03-07	16.500	18.100	16.500	17.900	17.900	58,536
2025-03-06	16.500	16.500	16.450	16.500	16.500	5,629
2025-03-05	16.400	16.890	16.400	16.500	16.500	210
2025-03-04	17.060	17.060	16.450	16.500	16.500	26,220
2025-03-03	16.800	17.250	16.770	17.040	17.040	2,530
2025-02-28	18.980	20.280	16.900	17.070	17.070	167,585
2025-02-27	18.800	18.990	17.750	18.440	18.440	13,490
2025-02-26	18.020	19.250	17.800	18.810	18.810	51,270
2025-02-25	18.880	18.880	18.170	18.170	18.170	8,549
2025-02-24	18.250	18.900	18.250	18.740	18.740	5,105
2025-02-21	18.600	18.690	18.370	18.390	18.390	8,235
2025-02-20	18.900	18.900	18.750	18.900	18.900	1,700
2025-02-19	18.500	18.900	18.500	18.730	18.730	7,925
2025-02-18	18.500	18.500	18.500	18.500	18.500	2,550
2025-02-14	19.000	19.000	18.570	18.570	18.570	103
2025-02-13	19.010	19.020	18.500	18.570	18.570	10,358
2025-02-12	19.200	19.200	19.200	19.200	19.200	1,000
2025-02-11	19.500	19.980	19.500	19.770	19.770	600
2025-02-07	18.800	19.200	18.800	19.200	19.200	801
2025-02-06	19.010	19.010	19.010	19.010	19.010	1,324
2025-02-03	19.260	19.260	19.010	19.160	19.160	4,500
2025-01-31	19.400	19.690	19.400	19.690	19.690	50
2025-01-30	19.260	20.200	19.260	19.690	19.690	550
2025-01-29	19.480	20.250	19.480	20.000	20.000	7,400
2025-01-28	19.490	19.490	18.800	19.210	19.210	4,556
2025-01-27	20.150	20.150	18.250	19.270	19.270	16,372
2025-01-24	20.200	20.200	20.000	20.150	20.150	11,750
2025-01-23	20.120	20.290	20.120	20.290	20.290	309
2025-01-22	20.250	20.500	20.220	20.290	20.290	1,727
2025-01-21	21.000	21.000	20.400	20.730	20.730	1,002
2025-01-20	21.000	21.390	20.550	21.250	21.250	871
2025-01-17	20.460	21.480	20.250	20.380	20.380	1,004
2025-01-16	20.310	20.500	20.310	20.440	20.440	1,700
2025-01-15	21.250	21.480	20.500	20.630	20.630	4,606

← NewerPage 7 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.