Reliance Cotton Spinning Mills Limited (PSX:RCML)
Pakistan
· Delayed Price · Currency is PKR 529.19
0.00 (0.00%)
At close: Dec 5, 2025
PSX:RCML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 505.00 | 505.00 | 505.00 | 529.19 | 529.19 | - | 1 |
| Dec 4, 2025 | 500.03 | 530.00 | 500.03 | 529.19 | 529.19 | - | 102 |
| Dec 3, 2025 | 510.74 | 515.00 | 510.74 | 529.19 | 529.19 | - | 5 |
| Dec 2, 2025 | 504.00 | 529.70 | 500.00 | 529.19 | 529.19 | - | 26 |
| Dec 1, 2025 | 530.00 | 530.00 | 512.50 | 529.19 | 529.19 | 3.67% | 58 |
| Nov 28, 2025 | 501.01 | 530.00 | 500.02 | 510.45 | 510.45 | -1.99% | 97 |
| Nov 27, 2025 | 534.00 | 534.00 | 525.00 | 520.80 | 520.80 | - | 2 |
| Nov 26, 2025 | 525.00 | 527.78 | 520.00 | 520.80 | 520.80 | 0.49% | 400 |
| Nov 25, 2025 | 524.99 | 525.00 | 510.03 | 518.28 | 518.28 | 0.62% | 171 |
| Nov 24, 2025 | 515.00 | 520.00 | 515.00 | 515.08 | 515.08 | -0.54% | 61 |
| Nov 21, 2025 | 548.99 | 549.00 | 548.99 | 517.88 | 517.88 | - | 10 |
| Nov 20, 2025 | 517.00 | 517.00 | 517.00 | 517.88 | 517.88 | - | 2 |
| Nov 18, 2025 | 515.00 | 520.00 | 515.00 | 517.88 | 517.88 | 2.96% | 51 |
| Nov 17, 2025 | 518.00 | 519.99 | 515.00 | 503.00 | 503.00 | - | 4 |
| Nov 14, 2025 | 510.00 | 510.00 | 503.00 | 503.00 | 503.00 | -3.32% | 152 |
| Nov 13, 2025 | 535.00 | 544.48 | 525.00 | 520.28 | 520.28 | - | 26 |
| Nov 12, 2025 | 528.00 | 528.00 | 524.98 | 520.28 | 520.28 | - | 24 |
| Nov 11, 2025 | 524.99 | 524.99 | 520.00 | 520.28 | 520.28 | 2.67% | 107 |
| Nov 10, 2025 | 529.94 | 529.95 | 529.94 | 506.76 | 506.76 | - | 101 |
| Nov 7, 2025 | 477.01 | 534.97 | 477.01 | 506.76 | 506.76 | -3.50% | 195 |
| Nov 6, 2025 | 525.00 | 540.00 | 524.00 | 525.15 | 525.15 | 0.52% | 228 |
| Nov 5, 2025 | 554.89 | 554.89 | 554.87 | 522.45 | 522.45 | - | 4 |
| Nov 4, 2025 | 561.94 | 561.94 | 517.30 | 522.45 | 522.45 | -3.25% | 205 |
| Nov 3, 2025 | 540.00 | 561.99 | 506.12 | 540.00 | 540.00 | - | 23 |
| Oct 31, 2025 | 503.00 | 540.00 | 503.00 | 540.00 | 540.00 | 1.89% | 203 |
| Oct 30, 2025 | 520.00 | 529.99 | 520.00 | 529.99 | 529.99 | -1.63% | 365 |
| Oct 29, 2025 | 512.40 | 548.00 | 500.02 | 538.79 | 538.79 | - | 92 |
| Oct 27, 2025 | 513.00 | 538.94 | 513.00 | 538.79 | 538.79 | 1.35% | 178 |
| Oct 24, 2025 | 545.00 | 567.99 | 529.30 | 531.61 | 531.61 | 0.86% | 140 |
| Oct 23, 2025 | 522.01 | 574.99 | 513.23 | 527.10 | 527.10 | -5.27% | 335 |
| Oct 22, 2025 | 540.01 | 560.00 | 510.02 | 556.40 | 556.40 | -1.23% | 462 |
| Oct 20, 2025 | 570.00 | 570.00 | 535.00 | 563.31 | 563.31 | 2.55% | 145 |
| Oct 17, 2025 | 587.99 | 587.99 | 511.30 | 549.30 | 549.30 | -1.08% | 58 |
| Oct 16, 2025 | 535.00 | 588.00 | 531.24 | 555.30 | 549.30 | -1.17% | 75 |
| Oct 15, 2025 | 577.42 | 577.42 | 530.00 | 561.87 | 555.80 | 7.04% | 647 |
| Oct 14, 2025 | 514.00 | 575.00 | 514.00 | 524.93 | 519.26 | -3.47% | 120 |
| Oct 13, 2025 | 551.00 | 551.00 | 540.00 | 543.78 | 537.90 | -3.76% | 315 |
| Oct 10, 2025 | 560.00 | 577.00 | 553.51 | 565.00 | 558.90 | -0.22% | 228 |
| Oct 9, 2025 | 566.25 | 580.00 | 566.25 | 566.25 | 560.13 | - | 18 |
| Oct 8, 2025 | 585.00 | 585.00 | 560.30 | 566.25 | 560.13 | -3.37% | 251 |
| Oct 7, 2025 | 593.00 | 593.00 | 577.31 | 585.98 | 579.65 | -2.69% | 724 |
| Oct 6, 2025 | 658.97 | 658.97 | 601.00 | 602.15 | 595.64 | 0.48% | 888 |
| Oct 3, 2025 | 601.00 | 610.00 | 590.00 | 599.25 | 592.78 | -1.49% | 486 |
| Oct 2, 2025 | 605.03 | 642.00 | 602.54 | 608.32 | 601.75 | -9.14% | 3,665 |
| Oct 1, 2025 | 739.95 | 745.59 | 663.30 | 669.48 | 662.25 | -1.23% | 7,611 |
| Sep 30, 2025 | 677.82 | 677.82 | 676.95 | 677.82 | 670.50 | 10.00% | 4,347 |
| Sep 29, 2025 | 616.20 | 616.20 | 616.20 | 616.20 | 609.54 | 10.00% | 217 |
| Sep 26, 2025 | 525.00 | 560.18 | 525.00 | 560.18 | 554.13 | 10.00% | 1,133 |
| Sep 25, 2025 | 507.00 | 535.99 | 507.00 | 509.25 | 503.75 | -4.99% | 270 |
| Sep 24, 2025 | 509.00 | 539.99 | 495.11 | 536.00 | 530.21 | 8.52% | 246 |
| Sep 23, 2025 | 490.22 | 510.00 | 490.01 | 493.90 | 488.56 | -1.05% | 83 |
| Sep 22, 2025 | 500.00 | 500.00 | 490.03 | 499.15 | 493.76 | - | 14 |
| Sep 19, 2025 | 495.27 | 500.00 | 491.02 | 499.15 | 493.76 | 1.59% | 282 |
| Sep 18, 2025 | 495.00 | 510.00 | 485.00 | 491.33 | 486.02 | -1.73% | 4,272 |
| Sep 17, 2025 | 505.93 | 506.00 | 495.12 | 500.00 | 494.60 | - | 319 |
| Sep 16, 2025 | 505.01 | 515.00 | 500.00 | 500.00 | 494.60 | -0.90% | 301 |
| Sep 12, 2025 | 504.56 | 504.56 | 504.55 | 504.55 | 499.10 | 0.03% | 65 |
| Sep 11, 2025 | 510.00 | 510.00 | 510.00 | 504.39 | 498.94 | - | 57 |
| Sep 10, 2025 | 534.35 | 534.35 | 498.01 | 504.39 | 498.94 | -7.49% | 1,002 |
| Sep 9, 2025 | 543.99 | 543.99 | 543.99 | 545.25 | 539.36 | - | 1 |
| Sep 8, 2025 | 524.00 | 553.95 | 495.02 | 545.25 | 539.36 | 4.01% | 238 |
| Sep 5, 2025 | 501.10 | 539.99 | 501.10 | 524.24 | 518.58 | - | 2 |
| Sep 4, 2025 | 540.00 | 540.00 | 488.00 | 524.24 | 518.58 | -2.92% | 422 |
| Sep 3, 2025 | 539.00 | 555.00 | 530.01 | 540.00 | 534.17 | -1.82% | 197 |
| Sep 2, 2025 | 534.00 | 566.00 | 494.01 | 550.00 | 544.06 | 2.99% | 781 |
| Sep 1, 2025 | 518.87 | 543.30 | 518.87 | 534.04 | 528.27 | 7.68% | 248 |
| Aug 29, 2025 | 485.00 | 509.98 | 485.00 | 495.93 | 490.57 | - | 49 |
| Aug 28, 2025 | 562.98 | 562.98 | 462.05 | 495.93 | 490.57 | -3.21% | 319 |
| Aug 27, 2025 | 510.00 | 515.00 | 510.00 | 512.37 | 506.83 | 0.45% | 95 |
| Aug 26, 2025 | 500.00 | 515.00 | 500.00 | 510.07 | 504.56 | 2.66% | 50 |
| Aug 25, 2025 | 500.01 | 500.01 | 496.00 | 496.83 | 491.46 | - | 5 |
| Aug 22, 2025 | 490.00 | 500.00 | 490.00 | 496.83 | 491.46 | - | 19 |
| Aug 21, 2025 | 500.02 | 503.00 | 485.33 | 496.83 | 491.46 | 2.38% | 118 |
| Aug 20, 2025 | 485.03 | 509.99 | 485.01 | 485.30 | 480.06 | -5.77% | 210 |
| Aug 19, 2025 | 513.99 | 515.00 | 500.02 | 515.00 | 509.44 | 2.91% | 79 |
| Aug 18, 2025 | 512.98 | 512.98 | 500.02 | 500.46 | 495.05 | - | 3 |
| Aug 15, 2025 | 515.00 | 515.00 | 515.00 | 500.46 | 495.05 | - | 3,388 |
| Aug 13, 2025 | 501.00 | 512.00 | 501.00 | 500.46 | 495.05 | - | 33 |
| Aug 12, 2025 | 491.01 | 491.01 | 491.01 | 500.46 | 495.05 | - | 1 |
| Aug 11, 2025 | 509.87 | 509.87 | 500.00 | 500.46 | 495.05 | 3.68% | 510 |
| Aug 8, 2025 | 505.00 | 524.28 | 465.07 | 482.72 | 477.50 | -6.20% | 324 |
| Aug 7, 2025 | 506.03 | 526.84 | 506.03 | 514.64 | 509.08 | -1.10% | 118 |
| Aug 6, 2025 | 524.98 | 529.00 | 510.00 | 520.35 | 514.73 | 1.06% | 1,213 |
| Aug 5, 2025 | 505.01 | 529.87 | 505.00 | 514.87 | 509.31 | -0.61% | 52 |
| Aug 4, 2025 | 505.38 | 524.99 | 505.38 | 518.03 | 512.43 | - | 15 |
| Aug 1, 2025 | 520.00 | 529.89 | 508.01 | 518.03 | 512.43 | 0.59% | 62 |
| Jul 31, 2025 | 515.22 | 520.00 | 515.21 | 515.01 | 509.45 | - | 8 |
| Jul 30, 2025 | 507.02 | 529.99 | 507.01 | 515.01 | 509.45 | -2.63% | 149 |
| Jul 29, 2025 | 508.12 | 530.00 | 494.98 | 528.90 | 523.19 | -3.83% | 926 |
| Jul 28, 2025 | 540.01 | 565.99 | 540.01 | 549.98 | 544.04 | - | 42 |
| Jul 25, 2025 | 537.00 | 568.90 | 537.00 | 549.98 | 544.04 | 3.75% | 678 |
| Jul 24, 2025 | 564.00 | 564.00 | 510.18 | 530.08 | 524.35 | -3.62% | 197 |
| Jul 23, 2025 | 544.87 | 558.79 | 520.15 | 550.00 | 544.06 | 1.47% | 1,425 |
| Jul 22, 2025 | 533.00 | 555.00 | 502.20 | 542.04 | 536.18 | 1.86% | 712 |
| Jul 21, 2025 | 531.99 | 531.99 | 510.33 | 532.13 | 526.38 | - | 11 |
| Jul 18, 2025 | 539.99 | 548.99 | 520.00 | 532.13 | 526.38 | - | 30 |
| Jul 17, 2025 | 548.77 | 548.77 | 505.00 | 532.13 | 526.38 | 2.33% | 78 |
| Jul 16, 2025 | 548.98 | 548.98 | 505.00 | 520.00 | 514.38 | -3.63% | 1,574 |
| Jul 15, 2025 | 545.00 | 578.00 | 503.11 | 539.61 | 533.78 | -3.47% | 464 |
| Jul 14, 2025 | 549.97 | 561.00 | 541.00 | 559.01 | 552.97 | 7.37% | 2,198 |