Roshan Packages Limited (PSX:RPL)
Pakistan
· Delayed Price · Currency is PKR 17.41
+0.18 (1.04%)
At close: Dec 5, 2025
Roshan Packages Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.65 | 17.68 | 17.30 | 17.41 | 17.41 | 1.04% | 151,829 |
| Dec 4, 2025 | 17.75 | 17.75 | 17.00 | 17.23 | 17.23 | -2.27% | 468,349 |
| Dec 3, 2025 | 17.80 | 17.80 | 17.50 | 17.63 | 17.63 | 0.80% | 110,356 |
| Dec 2, 2025 | 17.54 | 17.60 | 17.26 | 17.49 | 17.49 | 0.06% | 122,391 |
| Dec 1, 2025 | 17.75 | 17.75 | 17.16 | 17.48 | 17.48 | 0.40% | 173,128 |
| Nov 28, 2025 | 17.54 | 17.90 | 17.26 | 17.41 | 17.41 | -0.63% | 240,527 |
| Nov 27, 2025 | 17.82 | 17.82 | 17.42 | 17.52 | 17.52 | -1.02% | 158,383 |
| Nov 26, 2025 | 18.00 | 18.00 | 17.05 | 17.70 | 17.70 | -0.90% | 182,113 |
| Nov 25, 2025 | 18.20 | 18.20 | 17.80 | 17.86 | 17.86 | -1.43% | 50,595 |
| Nov 24, 2025 | 18.33 | 18.33 | 17.95 | 18.12 | 18.12 | 0.67% | 11,557 |
| Nov 21, 2025 | 18.01 | 18.43 | 17.91 | 18.00 | 18.00 | -0.72% | 39,111 |
| Nov 20, 2025 | 18.25 | 18.27 | 18.05 | 18.13 | 18.13 | 0.72% | 52,459 |
| Nov 19, 2025 | 18.23 | 18.30 | 17.80 | 18.00 | 18.00 | -1.26% | 303,099 |
| Nov 18, 2025 | 18.31 | 18.89 | 18.20 | 18.23 | 18.23 | -0.44% | 303,649 |
| Nov 17, 2025 | 18.00 | 18.55 | 17.81 | 18.31 | 18.31 | 1.67% | 260,870 |
| Nov 14, 2025 | 18.01 | 18.39 | 17.88 | 18.01 | 18.01 | 0.28% | 85,148 |
| Nov 13, 2025 | 17.99 | 18.20 | 17.60 | 17.96 | 17.96 | 1.41% | 89,377 |
| Nov 12, 2025 | 18.10 | 18.12 | 17.65 | 17.71 | 17.71 | -3.33% | 173,403 |
| Nov 11, 2025 | 18.92 | 18.92 | 18.01 | 18.32 | 18.32 | -2.86% | 190,327 |
| Nov 10, 2025 | 19.00 | 19.45 | 18.69 | 18.86 | 18.86 | -1.82% | 309,104 |
| Nov 7, 2025 | 18.49 | 19.90 | 18.32 | 19.21 | 19.21 | 5.38% | 2,362,865 |
| Nov 6, 2025 | 17.72 | 18.61 | 17.31 | 18.23 | 18.23 | 4.17% | 805,387 |
| Nov 5, 2025 | 17.66 | 17.91 | 17.50 | 17.50 | 17.50 | -0.62% | 101,750 |
| Nov 4, 2025 | 17.70 | 18.10 | 17.21 | 17.61 | 17.61 | 0.28% | 234,103 |
| Nov 3, 2025 | 17.77 | 18.20 | 17.00 | 17.56 | 17.56 | - | 429,022 |
| Oct 31, 2025 | 17.16 | 17.70 | 17.10 | 17.56 | 17.56 | 2.75% | 196,138 |
| Oct 30, 2025 | 17.19 | 17.85 | 17.01 | 17.09 | 17.09 | 0.29% | 244,379 |
| Oct 29, 2025 | 17.66 | 17.87 | 17.00 | 17.04 | 17.04 | -3.46% | 363,982 |
| Oct 28, 2025 | 17.88 | 18.14 | 17.53 | 17.65 | 17.65 | -1.29% | 283,386 |
| Oct 27, 2025 | 18.11 | 18.70 | 17.80 | 17.88 | 17.88 | -2.77% | 230,336 |
| Oct 24, 2025 | 18.22 | 18.79 | 18.20 | 18.39 | 18.39 | 1.83% | 354,617 |
| Oct 23, 2025 | 18.21 | 18.30 | 17.90 | 18.06 | 18.06 | -1.10% | 209,227 |
| Oct 22, 2025 | 18.45 | 18.63 | 18.20 | 18.26 | 18.26 | -0.98% | 309,648 |
| Oct 21, 2025 | 18.15 | 18.90 | 18.15 | 18.44 | 18.44 | 1.77% | 1,074,933 |
| Oct 20, 2025 | 18.48 | 18.48 | 17.61 | 18.12 | 18.12 | -0.11% | 137,522 |
| Oct 17, 2025 | 19.00 | 19.00 | 17.55 | 18.14 | 18.14 | -3.36% | 493,244 |
| Oct 16, 2025 | 19.25 | 19.27 | 18.60 | 18.77 | 18.77 | -1.52% | 615,178 |
| Oct 15, 2025 | 18.39 | 19.35 | 18.20 | 19.06 | 19.06 | 3.64% | 1,335,013 |
| Oct 14, 2025 | 18.00 | 18.59 | 17.80 | 18.39 | 18.39 | 4.31% | 514,170 |
| Oct 13, 2025 | 17.71 | 17.97 | 17.52 | 17.63 | 17.63 | -1.40% | 184,172 |
| Oct 10, 2025 | 17.80 | 18.25 | 17.51 | 17.88 | 17.88 | 0.28% | 353,067 |
| Oct 9, 2025 | 18.28 | 18.49 | 17.80 | 17.83 | 17.83 | -2.46% | 490,554 |
| Oct 8, 2025 | 19.10 | 19.26 | 18.15 | 18.28 | 18.28 | -3.89% | 2,058,793 |
| Oct 7, 2025 | 19.99 | 19.99 | 18.50 | 19.02 | 19.02 | -2.41% | 1,109,408 |
| Oct 6, 2025 | 21.36 | 21.59 | 19.48 | 19.49 | 19.49 | -9.94% | 1,642,533 |
| Oct 3, 2025 | 22.44 | 22.44 | 21.51 | 21.64 | 21.64 | -2.17% | 532,561 |
| Oct 2, 2025 | 22.20 | 22.80 | 21.70 | 22.12 | 22.12 | 0.41% | 450,691 |
| Oct 1, 2025 | 21.97 | 22.29 | 21.55 | 22.03 | 22.03 | 0.27% | 233,570 |
| Sep 30, 2025 | 23.40 | 23.40 | 21.85 | 21.97 | 21.97 | -4.77% | 677,574 |
| Sep 29, 2025 | 23.40 | 23.49 | 23.00 | 23.07 | 23.07 | 0.35% | 328,402 |
| Sep 26, 2025 | 23.40 | 23.79 | 22.90 | 22.99 | 22.99 | -2.67% | 670,374 |
| Sep 25, 2025 | 24.28 | 24.28 | 23.50 | 23.62 | 23.62 | -1.01% | 322,763 |
| Sep 24, 2025 | 23.04 | 24.31 | 23.03 | 23.86 | 23.86 | 0.76% | 556,389 |
| Sep 23, 2025 | 23.49 | 24.20 | 23.21 | 23.68 | 23.68 | 2.29% | 638,174 |
| Sep 22, 2025 | 23.52 | 23.95 | 21.17 | 23.15 | 23.15 | -1.57% | 817,891 |
| Sep 19, 2025 | 24.25 | 24.80 | 23.15 | 23.52 | 23.52 | -2.97% | 1,167,756 |
| Sep 18, 2025 | 24.00 | 25.05 | 23.76 | 24.24 | 24.24 | 2.58% | 2,996,064 |
| Sep 17, 2025 | 22.51 | 23.87 | 22.51 | 23.63 | 23.63 | 5.12% | 3,536,437 |
| Sep 16, 2025 | 22.32 | 22.90 | 22.02 | 22.48 | 22.48 | 1.35% | 1,039,999 |
| Sep 15, 2025 | 21.75 | 22.65 | 21.75 | 22.18 | 22.18 | 1.74% | 696,751 |
| Sep 12, 2025 | 21.65 | 22.23 | 21.50 | 21.80 | 21.80 | 1.16% | 906,167 |
| Sep 11, 2025 | 21.70 | 21.90 | 21.32 | 21.55 | 21.55 | - | 615,915 |
| Sep 10, 2025 | 21.92 | 21.92 | 21.41 | 21.55 | 21.55 | -1.01% | 404,355 |
| Sep 9, 2025 | 22.50 | 22.62 | 21.65 | 21.77 | 21.77 | -2.60% | 1,211,702 |
| Sep 8, 2025 | 21.55 | 22.67 | 21.22 | 22.35 | 22.35 | 3.86% | 3,378,391 |
| Sep 5, 2025 | 20.71 | 21.75 | 20.40 | 21.52 | 21.52 | 3.91% | 2,677,454 |
| Sep 4, 2025 | 21.09 | 21.34 | 20.62 | 20.71 | 20.71 | -0.43% | 221,873 |
| Sep 3, 2025 | 21.47 | 21.47 | 20.77 | 20.80 | 20.80 | -1.09% | 320,328 |
| Sep 2, 2025 | 21.03 | 21.50 | 20.66 | 21.03 | 21.03 | 0.29% | 366,680 |
| Sep 1, 2025 | 20.50 | 21.75 | 20.35 | 20.97 | 20.97 | 2.04% | 1,072,417 |
| Aug 29, 2025 | 20.68 | 20.73 | 20.16 | 20.55 | 20.55 | -0.34% | 283,974 |
| Aug 28, 2025 | 20.67 | 21.45 | 20.50 | 20.62 | 20.62 | 0.83% | 426,772 |
| Aug 27, 2025 | 20.46 | 20.98 | 20.15 | 20.45 | 20.45 | -0.68% | 782,996 |
| Aug 26, 2025 | 20.56 | 21.05 | 20.55 | 20.59 | 20.59 | -0.82% | 326,545 |
| Aug 25, 2025 | 20.81 | 20.97 | 20.50 | 20.76 | 20.76 | -0.24% | 339,887 |
| Aug 22, 2025 | 21.00 | 21.20 | 20.63 | 20.81 | 20.81 | -1.61% | 549,451 |
| Aug 21, 2025 | 22.50 | 22.78 | 20.65 | 21.15 | 21.15 | -4.04% | 2,607,640 |
| Aug 20, 2025 | 20.00 | 22.04 | 20.00 | 22.04 | 22.04 | 9.98% | 3,180,421 |
| Aug 19, 2025 | 20.32 | 20.32 | 19.96 | 20.04 | 20.04 | -0.60% | 316,655 |
| Aug 18, 2025 | 20.15 | 20.50 | 19.82 | 20.16 | 20.16 | 0.20% | 548,860 |
| Aug 15, 2025 | 20.47 | 20.47 | 19.80 | 20.12 | 20.12 | -0.40% | 667,545 |
| Aug 13, 2025 | 20.01 | 20.95 | 20.01 | 20.20 | 20.20 | -0.15% | 552,413 |
| Aug 12, 2025 | 20.20 | 20.90 | 19.86 | 20.23 | 20.23 | 1.97% | 700,076 |
| Aug 11, 2025 | 20.29 | 20.29 | 19.82 | 19.84 | 19.84 | -1.05% | 177,002 |
| Aug 8, 2025 | 20.64 | 20.64 | 19.70 | 20.05 | 20.05 | -1.23% | 495,641 |
| Aug 7, 2025 | 20.50 | 21.60 | 19.80 | 20.30 | 20.30 | -0.20% | 887,472 |
| Aug 6, 2025 | 19.78 | 21.75 | 19.77 | 20.34 | 20.34 | 2.88% | 1,695,701 |
| Aug 5, 2025 | 19.90 | 19.98 | 19.50 | 19.77 | 19.77 | 0.30% | 205,974 |
| Aug 4, 2025 | 19.90 | 20.25 | 19.65 | 19.71 | 19.71 | -0.66% | 147,345 |
| Aug 1, 2025 | 20.15 | 20.40 | 19.72 | 19.84 | 19.84 | - | 46,688 |
| Jul 31, 2025 | 19.97 | 20.20 | 19.70 | 19.84 | 19.84 | 0.25% | 223,579 |
| Jul 30, 2025 | 19.89 | 20.35 | 19.50 | 19.79 | 19.79 | -0.50% | 331,260 |
| Jul 29, 2025 | 19.55 | 20.39 | 19.55 | 19.89 | 19.89 | 0.40% | 373,353 |
| Jul 28, 2025 | 20.80 | 20.80 | 19.52 | 19.81 | 19.81 | -2.56% | 655,348 |
| Jul 25, 2025 | 20.65 | 20.65 | 20.06 | 20.33 | 20.33 | -0.54% | 207,771 |
| Jul 24, 2025 | 21.23 | 21.23 | 20.41 | 20.44 | 20.44 | -2.62% | 420,299 |
| Jul 23, 2025 | 21.20 | 21.27 | 20.90 | 20.99 | 20.99 | -0.47% | 257,706 |
| Jul 22, 2025 | 21.41 | 21.70 | 21.00 | 21.09 | 21.09 | -1.17% | 279,424 |
| Jul 21, 2025 | 21.81 | 22.00 | 21.25 | 21.34 | 21.34 | -2.96% | 447,219 |
| Jul 18, 2025 | 22.15 | 22.35 | 21.76 | 21.99 | 21.99 | -0.72% | 583,245 |