Skip to main content
Rafhan Maize Products Co. Limited (PSX:RMPL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
9,300.29
-80.22 (-0.86%)
At close: Dec 5, 2025

Rafhan Maize Products Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259,396.999,396.998,502.009,300.299,300.29-0.86%64
Dec 4, 20259,420.009,420.009,380.009,380.519,380.510.03%53
Dec 3, 20259,340.109,378.009,340.109,378.009,378.000.80%30
Dec 2, 20259,401.019,425.009,200.009,303.319,303.31-0.92%268
Dec 1, 20259,489.909,499.009,390.009,390.009,390.000.10%47
Nov 28, 20259,449.009,500.009,190.009,381.009,381.000.12%100
Nov 27, 20259,418.009,418.009,100.009,370.009,370.00-0.32%26
Nov 26, 20259,399.979,400.009,399.979,399.999,399.990.30%19
Nov 25, 20259,261.169,439.999,261.169,371.639,371.63-0.39%19
Nov 24, 20259,438.009,438.009,335.009,408.169,408.16-0.16%11
Nov 21, 20259,399.999,449.999,399.999,423.349,423.340.16%8
Nov 20, 20259,492.999,493.009,315.009,408.519,408.510.21%35
Nov 19, 20259,307.009,447.899,300.009,388.339,388.33-0.76%150
Nov 18, 20259,449.999,499.909,449.999,459.989,459.980.66%21
Nov 17, 20259,492.999,492.999,381.009,397.899,397.89-0.18%150
Nov 14, 20259,400.019,497.999,220.009,414.929,414.92-0.67%33
Nov 13, 20259,498.999,498.999,400.029,478.139,478.13-0.23%29
Nov 12, 20259,432.209,500.008,750.009,500.009,500.000.72%52
Nov 11, 20259,406.009,511.999,406.009,432.009,432.00-0.84%14
Nov 10, 20259,326.009,567.009,325.009,512.009,512.000.23%48
Nov 7, 20259,410.009,529.009,200.009,490.009,490.00-0.78%111
Nov 6, 20259,699.999,699.999,510.019,564.549,434.54-0.46%74
Nov 5, 20259,729.009,733.999,546.019,608.959,478.35-0.84%161
Nov 4, 20259,675.019,748.009,610.029,689.919,558.21-0.06%181
Nov 3, 20259,699.009,750.009,651.009,695.439,563.650.31%134
Oct 31, 20259,699.009,699.009,420.009,665.259,533.881.70%164
Oct 30, 20259,299.999,599.999,299.999,503.579,374.40-1.03%257
Oct 29, 20259,620.009,698.999,550.009,602.149,471.63-0.19%53
Oct 28, 20259,698.999,698.999,411.009,620.039,489.28-0.84%99
Oct 27, 20259,721.009,721.009,576.009,702.009,570.13-0.31%21
Oct 24, 20259,600.009,779.009,550.009,731.739,599.460.52%20
Oct 23, 20259,648.999,800.009,466.609,680.919,549.332.30%137
Oct 22, 20259,610.009,690.009,324.009,462.849,334.22-1.49%156
Oct 21, 20259,565.009,699.989,565.009,605.859,475.290.44%103
Oct 20, 20259,541.009,722.009,541.009,563.349,433.360.25%40
Oct 17, 20259,556.039,749.009,505.009,539.649,409.98-0.69%109
Oct 16, 20259,778.009,870.009,561.009,606.159,475.58-1.04%127
Oct 15, 20259,777.009,777.009,350.009,707.339,575.390.97%59
Oct 14, 20259,506.009,780.009,505.009,613.849,483.170.91%193
Oct 13, 20259,756.019,910.009,500.009,526.949,397.45-3.56%146
Oct 10, 20259,898.999,898.999,878.999,878.999,744.721.27%9
Oct 9, 20259,893.999,894.999,755.019,755.069,622.470.31%36
Oct 8, 20259,996.709,996.709,700.009,724.829,592.64-1.79%123
Oct 7, 20259,700.019,988.009,700.019,901.679,767.091.31%214
Oct 6, 20259,899.999,899.999,601.989,773.179,640.33-0.37%106
Oct 3, 202510,047.0010,047.009,801.009,809.849,676.51-0.90%54
Oct 2, 202510,198.0010,198.009,750.009,898.709,764.16-1.11%282
Oct 1, 202510,473.9910,497.9910,000.0010,009.969,873.91-2.66%338
Sep 30, 202510,799.1310,999.9910,250.0010,283.6710,143.90-4.77%225
Sep 29, 202510,126.0111,200.0010,126.0110,799.1310,652.352.79%786
Sep 26, 20259,599.9910,554.459,599.9910,506.1010,363.309.50%1,157
Sep 25, 20259,619.999,619.999,530.009,594.959,464.540.74%302
Sep 24, 20259,599.999,600.009,500.009,524.569,395.10-0.86%444
Sep 23, 20259,543.019,637.009,543.009,607.179,476.590.68%543
Sep 22, 20259,588.999,669.509,535.009,542.079,412.38-0.49%162
Sep 19, 20259,619.999,619.999,562.009,589.179,458.840.05%125
Sep 18, 20259,675.009,675.009,580.009,583.989,453.72-1.19%313
Sep 17, 20259,611.009,699.859,611.009,699.559,567.710.20%84
Sep 16, 20259,699.999,699.999,560.009,679.909,548.330.31%127
Sep 15, 20259,600.039,670.009,600.009,650.009,518.840.06%33
Sep 12, 20259,599.909,650.009,550.009,643.999,512.911.30%546
Sep 11, 20259,576.999,655.009,505.019,520.029,390.63-0.60%377
Sep 10, 20259,640.009,643.999,450.209,577.119,446.940.65%147
Sep 9, 20259,589.999,600.009,503.009,515.009,385.67-0.48%153
Sep 8, 20259,649.009,649.009,545.009,560.929,430.97-149
Sep 5, 20259,609.999,620.009,555.109,561.119,431.16-0.61%177
Sep 4, 20259,698.999,698.999,580.009,619.619,390.220.15%221
Sep 3, 20259,531.019,649.009,531.009,605.119,376.07-0.71%573
Sep 2, 20259,570.009,700.009,534.009,674.009,443.310.17%173
Sep 1, 20259,699.909,700.009,595.009,657.159,426.870.21%284
Aug 29, 20259,556.009,700.009,556.009,636.739,406.930.86%246
Aug 28, 20259,520.009,600.009,511.009,555.029,327.170.18%117
Aug 27, 20259,540.009,700.009,511.949,537.639,310.20-0.96%78
Aug 26, 20259,500.019,748.009,500.019,629.999,400.350.65%37
Aug 25, 20259,600.109,601.009,425.809,568.199,340.03-0.55%119
Aug 22, 20259,699.009,699.009,510.009,620.639,391.220.21%51
Aug 21, 20259,699.999,700.009,600.009,600.009,371.08-0.97%81
Aug 20, 20259,617.069,747.989,610.009,694.139,462.96-0.11%140
Aug 19, 20259,790.009,790.009,500.109,705.009,473.57-0.09%102
Aug 18, 20259,520.009,795.009,520.009,714.119,482.470.15%92
Aug 15, 20259,664.919,800.009,652.019,700.019,468.700.36%148
Aug 13, 20259,699.999,740.009,660.029,664.909,434.43-0.41%60
Aug 12, 20259,749.009,749.009,655.019,704.359,472.940.24%136
Aug 11, 20259,749.009,749.129,630.019,681.119,450.25-0.36%117
Aug 8, 20259,699.999,787.999,630.009,716.309,484.610.38%73
Aug 7, 20259,500.109,697.989,500.109,679.129,448.310.85%199
Aug 6, 20259,560.009,624.409,526.009,597.279,368.410.78%299
Aug 5, 20259,400.129,600.009,400.129,523.409,296.30-0.45%153
Aug 4, 20259,549.909,589.009,463.349,566.519,338.390.57%72
Aug 1, 20259,588.009,600.009,479.519,512.009,285.18-0.05%87
Jul 31, 20259,480.019,527.899,480.009,516.309,289.370.30%31
Jul 30, 20259,539.899,539.909,464.349,488.119,261.86-0.15%17
Jul 29, 20259,594.999,594.999,427.519,502.209,275.610.13%129
Jul 28, 20259,484.009,599.009,465.029,490.009,263.700.03%215
Jul 25, 20259,514.009,514.009,412.009,486.899,260.670.08%51
Jul 24, 20259,572.009,572.009,450.109,479.619,253.560.10%84
Jul 23, 20259,593.989,593.999,400.009,469.839,244.01-0.66%228
Jul 22, 20259,533.939,533.939,250.009,532.999,305.67-0.01%201
Jul 21, 20259,330.009,549.009,325.009,533.939,306.580.79%92
Jul 18, 20259,354.909,591.009,354.909,459.349,233.770.07%21