Roshan Packages Limited (PSX:RPL)
Pakistan
· Delayed Price · Currency is PKR 13.65
+0.86 (6.72%)
At close: Mar 5, 2026
Roshan Packages Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 12.69 | 12.85 | 12.47 | 12.79 | 12.79 | 1.43% | 87,875 |
| Mar 3, 2026 | 13.00 | 13.24 | 12.00 | 12.61 | 12.61 | -1.71% | 163,742 |
| Mar 2, 2026 | 13.94 | 14.00 | 12.83 | 12.83 | 12.83 | -9.96% | 171,621 |
| Feb 27, 2026 | 14.00 | 14.50 | 14.00 | 14.25 | 14.25 | 0.92% | 87,306 |
| Feb 26, 2026 | 13.93 | 14.15 | 13.50 | 14.12 | 14.12 | 2.69% | 56,463 |
| Feb 25, 2026 | 14.10 | 14.25 | 13.30 | 13.75 | 13.75 | -0.65% | 159,207 |
| Feb 24, 2026 | 13.97 | 14.48 | 13.00 | 13.84 | 13.84 | -1.07% | 327,804 |
| Feb 23, 2026 | 14.50 | 14.80 | 13.80 | 13.99 | 13.99 | -4.24% | 179,806 |
| Feb 20, 2026 | 15.40 | 15.50 | 14.20 | 14.61 | 14.61 | -5.19% | 763,836 |
| Feb 19, 2026 | 16.91 | 16.91 | 15.21 | 15.41 | 15.41 | -8.82% | 270,615 |
| Feb 18, 2026 | 17.09 | 17.27 | 16.62 | 16.90 | 16.90 | 0.30% | 235,895 |
| Feb 17, 2026 | 17.36 | 17.90 | 16.62 | 16.85 | 16.85 | -2.71% | 136,368 |
| Feb 16, 2026 | 18.10 | 18.10 | 17.22 | 17.32 | 17.32 | -2.75% | 111,975 |
| Feb 13, 2026 | 18.01 | 18.09 | 17.70 | 17.81 | 17.81 | 0.11% | 45,529 |
| Feb 12, 2026 | 18.05 | 18.30 | 17.72 | 17.79 | 17.79 | -2.25% | 139,798 |
| Feb 11, 2026 | 18.07 | 18.49 | 18.07 | 18.20 | 18.20 | 0.17% | 37,756 |
| Feb 10, 2026 | 18.27 | 18.40 | 18.12 | 18.17 | 18.17 | - | 130,465 |
| Feb 9, 2026 | 18.20 | 18.70 | 18.10 | 18.17 | 18.17 | 0.39% | 180,386 |
| Feb 6, 2026 | 18.50 | 18.70 | 18.05 | 18.10 | 18.10 | -2.00% | 143,569 |
| Feb 4, 2026 | 18.40 | 18.94 | 18.20 | 18.47 | 18.47 | 0.49% | 285,175 |
| Feb 3, 2026 | 18.30 | 18.60 | 18.25 | 18.38 | 18.38 | 1.04% | 49,884 |
| Feb 2, 2026 | 18.13 | 18.39 | 18.00 | 18.19 | 18.19 | 0.50% | 90,499 |
| Jan 30, 2026 | 18.32 | 18.78 | 18.01 | 18.10 | 18.10 | -1.47% | 162,381 |
| Jan 29, 2026 | 18.79 | 19.00 | 18.26 | 18.37 | 18.37 | -2.08% | 335,097 |
| Jan 28, 2026 | 18.55 | 19.10 | 18.50 | 18.76 | 18.76 | 1.13% | 304,168 |
| Jan 27, 2026 | 18.95 | 18.95 | 18.30 | 18.55 | 18.55 | -0.96% | 207,463 |
| Jan 26, 2026 | 18.97 | 19.15 | 18.63 | 18.73 | 18.73 | 0.11% | 96,934 |
| Jan 23, 2026 | 18.80 | 18.99 | 18.60 | 18.71 | 18.71 | -1.01% | 54,371 |
| Jan 22, 2026 | 18.90 | 19.20 | 18.80 | 18.90 | 18.90 | - | 121,202 |
| Jan 21, 2026 | 19.22 | 19.50 | 18.75 | 18.90 | 18.90 | -1.72% | 267,306 |
| Jan 20, 2026 | 18.79 | 20.00 | 18.40 | 19.23 | 19.23 | 3.22% | 766,124 |
| Jan 19, 2026 | 18.70 | 18.84 | 18.31 | 18.63 | 18.63 | 0.65% | 171,314 |
| Jan 16, 2026 | 18.87 | 19.09 | 18.30 | 18.51 | 18.51 | -0.22% | 659,437 |
| Jan 15, 2026 | 18.40 | 19.16 | 18.30 | 18.55 | 18.55 | 0.54% | 320,067 |
| Jan 14, 2026 | 18.81 | 18.93 | 18.42 | 18.45 | 18.45 | -1.81% | 128,537 |
| Jan 13, 2026 | 19.02 | 19.02 | 18.72 | 18.79 | 18.79 | -0.79% | 79,509 |
| Jan 12, 2026 | 18.80 | 19.60 | 18.61 | 18.94 | 18.94 | 0.37% | 507,002 |
| Jan 9, 2026 | 18.90 | 19.31 | 18.76 | 18.87 | 18.87 | 0.48% | 392,705 |
| Jan 8, 2026 | 18.80 | 19.00 | 18.70 | 18.78 | 18.78 | 0.21% | 295,765 |
| Jan 7, 2026 | 18.98 | 19.14 | 18.69 | 18.74 | 18.74 | -0.79% | 206,105 |
| Jan 6, 2026 | 19.10 | 19.10 | 18.55 | 18.89 | 18.89 | -0.84% | 327,201 |
| Jan 5, 2026 | 18.82 | 19.25 | 18.82 | 19.05 | 19.05 | -0.63% | 291,339 |
| Jan 2, 2026 | 19.30 | 19.48 | 19.00 | 19.17 | 19.17 | 0.10% | 422,321 |
| Jan 1, 2026 | 18.60 | 19.60 | 18.35 | 19.15 | 19.15 | 4.42% | 1,533,222 |
| Dec 31, 2025 | 18.49 | 18.75 | 18.26 | 18.34 | 18.34 | -0.38% | 238,153 |
| Dec 30, 2025 | 18.15 | 18.49 | 18.00 | 18.41 | 18.41 | 1.15% | 174,647 |
| Dec 29, 2025 | 18.46 | 18.47 | 18.10 | 18.20 | 18.20 | -0.76% | 193,771 |
| Dec 26, 2025 | 18.51 | 18.79 | 18.05 | 18.34 | 18.34 | -0.76% | 329,190 |
| Dec 24, 2025 | 18.78 | 18.89 | 18.31 | 18.48 | 18.48 | -1.44% | 310,208 |
| Dec 23, 2025 | 19.23 | 19.43 | 18.65 | 18.75 | 18.75 | -2.14% | 241,837 |
| Dec 22, 2025 | 20.19 | 20.19 | 19.01 | 19.16 | 19.16 | -5.20% | 774,557 |
| Dec 19, 2025 | 20.79 | 21.20 | 19.50 | 20.21 | 20.21 | 1.20% | 4,857,585 |
| Dec 18, 2025 | 18.24 | 19.97 | 18.16 | 19.97 | 19.97 | 10.03% | 4,746,405 |
| Dec 17, 2025 | 18.25 | 18.25 | 18.01 | 18.15 | 18.15 | 0.11% | 102,225 |
| Dec 16, 2025 | 18.40 | 18.50 | 18.05 | 18.13 | 18.13 | -1.52% | 476,090 |
| Dec 15, 2025 | 18.02 | 18.50 | 18.01 | 18.41 | 18.41 | 2.28% | 262,375 |
| Dec 12, 2025 | 17.95 | 18.30 | 17.80 | 18.00 | 18.00 | 0.33% | 252,609 |
| Dec 11, 2025 | 18.40 | 18.40 | 17.89 | 17.94 | 17.94 | -0.22% | 423,311 |
| Dec 10, 2025 | 18.63 | 18.63 | 17.75 | 17.98 | 17.98 | -2.07% | 1,293,989 |
| Dec 9, 2025 | 17.72 | 19.33 | 17.60 | 18.36 | 18.36 | 4.50% | 3,880,430 |
| Dec 8, 2025 | 17.65 | 17.68 | 17.40 | 17.57 | 17.57 | 0.92% | 96,671 |
| 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 |