Reliance Cotton Spinning Mills Limited (PSX:RCML)
Pakistan
· Delayed Price · Currency is PKR 430.43
-39.78 (-8.46%)
At close: Feb 26, 2026
PSX:RCML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 470.30 | 498.94 | 423.19 | 430.43 | 430.43 | -8.46% | 1,588 |
| Feb 25, 2026 | 471.02 | 471.02 | 470.11 | 470.21 | 470.21 | -9.58% | 76 |
| Feb 24, 2026 | 509.00 | 509.00 | 509.00 | 520.00 | 520.00 | - | 21 |
| Feb 23, 2026 | 470.00 | 470.00 | 470.00 | 520.00 | 520.00 | - | 1 |
| Feb 18, 2026 | 500.02 | 519.00 | 500.02 | 520.00 | 520.00 | - | 13 |
| Feb 16, 2026 | 510.05 | 522.00 | 510.04 | 520.00 | 520.00 | -5.11% | 500 |
| Feb 12, 2026 | 539.00 | 539.00 | 539.00 | 548.01 | 548.01 | - | 11 |
| Feb 11, 2026 | 549.00 | 549.00 | 534.98 | 548.01 | 548.01 | 4.78% | 111 |
| Feb 10, 2026 | 530.30 | 530.30 | 525.00 | 523.03 | 523.03 | - | 42 |
| Feb 6, 2026 | 529.00 | 529.00 | 510.02 | 523.03 | 523.03 | 2.81% | 71 |
| Jan 30, 2026 | 500.02 | 500.02 | 500.02 | 508.75 | 508.75 | - | 14 |
| Jan 29, 2026 | 506.00 | 515.00 | 506.00 | 508.75 | 508.75 | 0.15% | 161 |
| Jan 28, 2026 | 506.00 | 506.00 | 501.02 | 508.00 | 508.00 | - | 26 |
| Jan 26, 2026 | 508.02 | 508.02 | 508.00 | 508.00 | 508.00 | 0.40% | 529 |
| Jan 21, 2026 | 506.02 | 506.02 | 506.02 | 506.00 | 506.00 | - | 3 |
| Jan 19, 2026 | 520.00 | 520.00 | 519.89 | 506.00 | 506.00 | - | 38 |
| Jan 16, 2026 | 519.88 | 520.00 | 506.00 | 506.00 | 506.00 | -0.32% | 130 |
| Jan 15, 2026 | 510.48 | 510.48 | 505.00 | 507.61 | 507.61 | 0.52% | 212 |
| Jan 14, 2026 | 510.00 | 515.14 | 501.12 | 504.98 | 504.98 | -0.05% | 493 |
| Jan 13, 2026 | 519.00 | 520.00 | 505.00 | 505.23 | 505.23 | -2.72% | 272 |
| Jan 12, 2026 | 529.00 | 529.00 | 515.00 | 519.35 | 519.35 | -0.11% | 165 |
| Jan 9, 2026 | 519.80 | 520.00 | 519.80 | 519.92 | 519.92 | 1.52% | 177 |
| Jan 8, 2026 | 528.00 | 528.00 | 506.02 | 512.13 | 512.13 | -0.36% | 344 |
| Jan 7, 2026 | 514.90 | 514.90 | 513.99 | 514.00 | 514.00 | 2.30% | 557 |
| Jan 6, 2026 | 506.02 | 519.89 | 500.00 | 502.46 | 502.46 | -0.61% | 194 |
| Jan 5, 2026 | 510.00 | 510.00 | 505.01 | 505.53 | 505.53 | -0.88% | 202 |
| Jan 2, 2026 | 515.00 | 515.00 | 510.00 | 510.00 | 510.00 | 0.50% | 205 |
| Jan 1, 2026 | 510.03 | 510.03 | 501.30 | 507.47 | 507.47 | -2.41% | 330 |
| Dec 31, 2025 | 520.01 | 520.05 | 520.00 | 520.00 | 520.00 | -1.66% | 208 |
| Dec 30, 2025 | 529.90 | 529.90 | 529.90 | 528.78 | 528.78 | - | 9 |
| Dec 29, 2025 | 523.00 | 525.00 | 523.00 | 528.78 | 528.78 | - | 14 |
| Dec 26, 2025 | 530.00 | 530.00 | 520.01 | 528.78 | 528.78 | - | 7 |
| Dec 24, 2025 | 510.35 | 528.99 | 510.35 | 528.78 | 528.78 | - | 11 |
| Dec 23, 2025 | 528.00 | 539.00 | 515.00 | 528.78 | 528.78 | - | 13 |
| Dec 22, 2025 | 527.00 | 527.00 | 527.00 | 528.78 | 528.78 | - | 1 |
| Dec 19, 2025 | 544.99 | 544.99 | 518.70 | 528.78 | 528.78 | - | 20 |
| Dec 18, 2025 | 515.01 | 538.99 | 515.01 | 528.78 | 528.78 | - | 6 |
| Dec 17, 2025 | 512.00 | 539.00 | 512.00 | 528.78 | 528.78 | - | 5 |
| Dec 16, 2025 | 546.69 | 546.69 | 512.00 | 528.78 | 528.78 | -3.28% | 147 |
| Dec 15, 2025 | 526.99 | 549.98 | 508.02 | 546.69 | 546.69 | 7.18% | 442 |
| Dec 12, 2025 | 539.74 | 539.74 | 505.00 | 510.09 | 510.09 | -4.84% | 164 |
| Dec 11, 2025 | 536.04 | 536.04 | 513.02 | 536.04 | 536.04 | - | 30 |
| Dec 9, 2025 | 537.99 | 547.00 | 534.74 | 536.04 | 536.04 | 6.26% | 306 |
| Dec 8, 2025 | 505.01 | 519.94 | 500.00 | 504.45 | 504.45 | -4.68% | 186 |
| 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 |