Rupali Polyester Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	28.000	29.400	27.520	27.610	27.610	19,473
2026-10-22	28.000	28.850	28.000	28.140	28.140	45,809
2026-10-21	28.990	30.850	27.020	28.180	28.180	90,192
2026-10-20	30.000	30.000	28.320	28.320	28.320	39,876
2026-10-19	30.470	33.500	28.690	29.950	29.950	417,519
2026-10-16	29.000	31.000	28.100	30.470	30.470	245,238
2026-10-15	28.010	29.240	28.000	28.450	28.450	8,059
2026-10-14	27.890	27.980	27.890	27.890	27.890	2,580
2026-10-13	27.980	27.980	27.890	27.890	27.890	601
2026-10-12	26.510	28.500	25.450	27.000	27.000	17,139
2026-10-09	29.850	29.850	26.400	27.990	27.990	120
2026-10-08	26.970	28.000	26.970	27.990	27.990	16,026
2026-10-07	26.010	27.000	26.010	26.860	26.860	2,016
2026-10-06	27.000	27.000	26.000	26.880	26.880	3,798
2026-10-05	27.170	27.170	27.000	27.000	27.000	1,111
2026-10-02	27.300	29.900	27.000	27.170	27.170	13,969
2026-10-01	29.890	29.890	26.700	28.100	28.100	16,305
2026-09-30	30.690	30.690	29.000	29.070	29.070	1,031
2026-09-29	29.880	29.880	28.600	29.230	29.230	1,000
2026-09-28	29.010	29.800	28.560	28.980	28.980	13,651
2026-09-25	29.530	30.870	29.000	29.100	29.100	2,459
2026-09-24	29.250	30.900	29.250	29.280	29.280	3,267
2026-09-23	31.000	32.550	29.110	29.900	29.900	26,835
2026-09-22	30.000	30.500	29.110	30.000	30.000	4,264
2026-09-21	29.500	30.970	28.500	30.000	30.000	16,061
2026-09-18	29.890	30.890	29.000	29.930	29.930	3,707
2026-09-17	28.990	29.550	28.510	29.330	29.330	3,091
2026-09-16	28.100	29.500	28.100	28.500	28.500	2,034
2026-09-15	29.890	29.890	28.800	29.000	29.000	13,788
2026-09-14	29.000	29.700	28.000	28.560	28.560	6,790
2026-09-11	28.550	30.990	26.320	29.980	29.980	10,850
2026-09-10	29.530	29.530	28.000	28.500	28.500	35,575
2026-09-09	29.900	30.000	29.500	29.530	29.530	8,060
2026-09-08	28.560	30.800	28.060	30.170	30.170	18,915
2026-09-07	30.350	32.400	28.270	30.040	30.040	86,993
2026-09-04	30.000	31.390	27.110	30.970	30.970	54,632
2026-09-03	30.500	30.990	29.550	30.030	30.030	18,988
2026-09-02	31.890	31.900	29.750	30.170	30.170	101,224
2026-09-01	32.000	32.000	31.060	31.100	31.100	25,805
2026-08-31	33.450	33.500	31.000	31.550	31.550	22,116
2026-08-28	36.000	36.000	32.000	32.490	32.490	59,743
2026-08-27	33.750	35.500	32.510	34.760	34.760	78,786
2026-08-25	33.500	33.500	32.000	32.390	32.390	18,372
2026-08-24	35.370	35.390	32.510	33.060	33.060	101,462
2026-08-21	32.400	33.390	31.500	32.170	32.170	32,115
2026-08-20	36.500	36.500	31.320	32.080	32.080	86,550
2026-08-19	33.730	37.100	31.000	34.730	34.730	409,987
2026-08-18	38.000	38.000	33.000	33.780	33.780	392,827
2026-08-17	36.300	36.300	35.600	36.300	36.300	403,317
2026-08-13	33.000	33.000	31.500	33.000	33.000	223,481
2026-08-12	28.310	31.500	28.310	30.000	30.000	17,247
2026-08-11	30.980	30.980	30.010	30.940	30.940	3,241
2026-08-10	31.100	31.500	29.060	30.980	30.980	5,390
2026-08-07	31.390	31.400	29.110	31.120	31.120	1,511
2026-08-06	29.010	32.000	29.010	31.060	31.060	5,868
2026-08-05	30.750	30.750	29.000	30.680	30.680	517
2026-08-04	28.100	30.000	28.100	29.990	29.990	6,097
2026-08-03	31.000	31.000	30.000	30.000	30.000	3,328
2026-07-31	31.000	31.000	30.000	30.000	30.000	3,956
2026-07-30	31.380	31.380	29.500	31.000	31.000	61

Page 1 of 4 · 232 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.