Rupali Polyester Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-21	17.450	17.490	17.450	17.480	17.480	1,500
2024-10-17	17.250	17.250	17.200	17.200	17.200	1,000
2024-10-16	17.300	17.500	17.250	17.250	17.250	1,407
2024-10-15	17.200	17.200	17.000	17.000	17.000	2,193
2024-10-11	17.210	17.210	16.850	17.200	17.200	3,008
2024-10-10	17.410	17.490	17.410	17.410	17.410	562
2024-10-09	17.280	17.500	17.250	17.500	17.500	978
2024-10-08	17.950	17.950	17.100	17.700	17.700	1,101
2024-10-07	17.200	17.200	17.000	17.200	17.200	4,220
2024-10-04	17.300	17.300	16.920	16.970	16.970	83
2024-10-03	17.200	17.200	16.970	16.970	16.970	1,305
2024-10-02	16.940	17.450	16.900	16.910	16.910	10,093
2024-10-01	17.450	17.450	17.100	17.100	17.100	2,649
2024-09-30	17.640	17.640	17.000	17.050	17.050	5,275
2024-09-27	17.800	17.800	17.250	17.490	17.490	4,034
2024-09-26	17.450	17.800	17.110	17.450	17.450	5,901
2024-09-25	17.000	17.300	16.900	17.200	17.200	3,125
2024-09-24	17.490	17.490	16.900	17.030	17.030	8,706
2024-09-23	18.490	18.490	17.100	17.100	17.100	8,167
2024-09-20	20.640	20.640	17.600	17.680	17.680	229,924
2024-09-19	17.770	18.760	17.770	18.760	18.760	27,174
2024-09-18	18.500	18.500	17.000	17.050	17.050	65,069
2024-09-16	18.250	18.790	18.250	18.250	18.250	1,037
2024-09-13	18.990	18.990	18.250	18.250	18.250	1,512
2024-09-12	18.300	18.300	17.960	18.220	18.220	1,515
2024-09-11	18.000	18.500	18.000	18.080	18.080	24,108
2024-09-10	18.000	18.300	18.000	18.100	18.100	5,858
2024-09-09	18.100	18.500	18.000	18.090	18.090	6,247
2024-09-06	18.310	18.310	18.050	18.080	18.080	1,000
2024-09-05	18.370	19.280	18.250	18.500	18.500	10,205
2024-09-04	19.260	19.260	18.980	18.980	18.980	212
2024-09-03	19.300	19.300	18.980	18.980	18.980	10
2024-09-02	19.100	19.100	18.850	18.980	18.980	600
2024-08-30	19.200	19.200	18.930	18.930	18.930	313
2024-08-29	19.330	19.330	18.930	18.930	18.930	12
2024-08-28	18.780	19.000	18.400	18.930	18.930	9,000
2024-08-27	19.450	19.500	19.440	19.490	19.490	5,501
2024-08-26	18.720	18.720	18.720	18.720	18.720	500
2024-08-23	19.300	19.300	19.300	19.300	19.300	950
2024-08-22	19.490	19.490	18.720	19.010	19.010	10,821
2024-08-21	19.350	19.350	18.500	18.710	18.710	8,611
2024-08-20	21.240	22.300	18.510	18.760	18.760	66,233
2024-08-19	18.770	20.900	18.750	20.330	20.330	53,426
2024-08-16	20.300	20.300	19.000	19.000	19.000	18,865
2024-08-15	19.620	20.400	19.620	19.700	19.700	2,516
2024-08-13	20.250	20.250	19.260	19.950	19.950	4,950
2024-08-12	19.260	20.240	19.260	19.870	19.870	6,016
2024-08-09	20.510	20.510	19.020	19.800	19.800	14,528
2024-08-08	18.890	20.870	18.800	19.910	19.910	116,818
2024-08-07	18.710	18.990	18.500	18.970	18.970	731
2024-08-06	17.850	18.710	17.850	18.250	18.250	1,910
2024-08-05	18.310	18.500	18.010	18.140	18.140	6,069
2024-08-02	18.950	19.000	18.350	18.480	18.480	5,651
2024-08-01	18.200	19.470	18.200	18.510	18.510	3,111
2024-07-31	18.750	19.450	18.510	18.690	18.690	19,995
2024-07-30	21.430	21.430	18.300	19.980	19.980	127,624
2024-07-29	17.710	19.480	17.710	19.480	19.480	52,501
2024-07-26	18.000	18.500	17.070	17.710	17.710	28,221
2024-07-25	19.450	19.450	18.250	18.650	18.650	9,280
2024-07-24	19.030	19.030	18.870	19.000	19.000	25,143

← NewerPage 9 of 19 · 1,085 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.