Rupali Polyester Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-14	20.330	21.100	20.150	21.000	21.000	2,757
2025-01-13	20.500	20.970	20.000	20.970	20.970	5,802
2025-01-10	20.010	21.000	20.000	21.000	21.000	10,905
2025-01-09	20.060	20.990	20.010	20.010	20.010	5,400
2025-01-08	21.160	21.200	20.600	20.630	20.630	7,159
2025-01-07	20.760	21.000	19.800	20.750	20.750	19,492
2025-01-06	22.100	22.100	20.750	20.990	20.990	40,103
2025-01-03	23.250	23.250	22.020	22.850	22.850	13,454
2025-01-02	21.750	23.000	20.770	22.970	22.970	114,561
2025-01-01	20.600	21.930	20.600	20.910	20.910	5,020
2024-12-31	21.990	21.990	19.750	20.990	20.990	6,769
2024-12-30	21.900	21.900	20.750	21.510	21.510	7,801
2024-12-27	20.610	21.990	20.610	21.750	21.750	12,651
2024-12-26	21.110	22.200	21.000	21.020	21.020	9,900
2024-12-24	22.490	24.310	19.890	22.200	22.200	284,855
2024-12-23	20.510	22.110	20.510	22.100	22.100	61,228
2024-12-20	20.250	20.980	20.010	20.100	20.100	3,150
2024-12-19	20.960	21.900	20.250	20.500	20.500	15,919
2024-12-18	21.510	22.490	20.760	20.960	20.960	5,986
2024-12-17	22.990	22.990	21.510	21.870	21.870	7,939
2024-12-16	23.250	23.400	22.410	22.840	22.840	2,583
2024-12-13	23.250	23.950	22.250	22.250	22.250	11,689
2024-12-12	22.380	24.110	21.500	23.580	23.580	116,117
2024-12-11	21.760	22.600	21.510	21.920	21.920	11,062
2024-12-10	24.000	24.490	21.100	22.380	22.380	167,054
2024-12-09	21.510	22.870	21.510	22.870	22.870	193,870
2024-12-06	18.750	20.790	18.260	20.790	20.790	115,611
2024-12-05	18.250	19.800	18.000	18.900	18.900	88,815
2024-12-04	17.990	18.000	17.980	18.000	18.000	6,875
2024-12-03	17.210	17.990	17.210	17.250	17.250	4,010
2024-12-02	17.520	17.540	17.440	17.440	17.440	8,601
2024-11-29	17.300	17.590	17.210	17.440	17.440	1,415
2024-11-28	17.990	17.990	17.500	17.590	17.590	1,201
2024-11-27	17.600	17.600	17.600	17.600	17.600	635
2024-11-26	17.560	17.560	17.010	17.010	17.010	6,300
2024-11-25	18.250	18.250	17.560	17.560	17.560	300
2024-11-22	18.700	18.700	17.250	17.560	17.560	5,802
2024-11-21	17.850	18.450	17.850	18.000	18.000	2,500
2024-11-20	17.750	18.250	17.750	17.900	17.900	2,700
2024-11-19	18.010	18.050	18.010	18.050	18.050	3,501
2024-11-18	18.000	19.300	18.000	18.500	18.500	52,849
2024-11-15	17.970	18.000	17.510	18.000	18.000	1,701
2024-11-14	18.490	18.490	18.000	18.000	18.000	1,511
2024-11-13	17.700	18.490	17.700	18.480	18.480	1,500
2024-11-12	18.550	18.700	18.010	18.440	18.440	10,577
2024-11-11	17.480	18.500	17.480	18.330	18.330	46,649
2024-11-08	17.490	17.490	16.720	17.190	17.190	473
2024-11-07	16.400	17.250	16.400	17.190	17.190	7,401
2024-11-06	16.200	16.690	16.200	16.320	16.320	1,338
2024-11-05	16.150	16.220	16.150	16.200	16.200	10,800
2024-11-04	16.120	16.790	16.120	16.200	16.200	6,253
2024-11-01	16.700	16.700	16.400	16.400	16.400	1
2024-10-31	16.200	16.400	16.200	16.400	16.400	1,760
2024-10-30	16.400	16.600	16.400	16.400	16.400	9,843
2024-10-29	16.820	16.980	16.000	16.160	16.160	32,373
2024-10-28	17.200	17.200	16.800	16.820	16.820	29,580
2024-10-25	17.400	17.990	17.400	17.410	17.410	507
2024-10-24	17.700	17.700	17.350	17.600	17.600	547
2024-10-23	17.480	17.600	17.230	17.340	17.340	3,284
2024-10-22	17.700	17.700	17.480	17.480	17.480	5

← NewerPage 8 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.