Rupali Polyester Limited (PSX:RUPL)
Pakistan
· Delayed Price · Currency is PKR 31.22
+2.52 (8.78%)
At close: Mar 6, 2026
Rupali Polyester Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 30.99 | 31.57 | 30.99 | 31.22 | 31.22 | 8.78% | 500 |
| Mar 5, 2026 | 28.71 | 28.71 | 28.20 | 28.70 | 28.70 | 9.96% | 666 |
| Mar 2, 2026 | 26.12 | 26.12 | 26.10 | 26.10 | 26.10 | -10.00% | 974 |
| Feb 27, 2026 | 30.55 | 30.55 | 29.00 | 29.00 | 29.00 | -5.07% | 3,571 |
| Feb 26, 2026 | 27.60 | 33.56 | 27.60 | 30.55 | 30.55 | 0.13% | 22,988 |
| Feb 25, 2026 | 27.60 | 29.50 | 27.46 | 30.51 | 30.51 | - | 208 |
| Feb 24, 2026 | 33.00 | 33.00 | 27.70 | 30.51 | 30.51 | - | 56 |
| Feb 19, 2026 | 28.00 | 30.00 | 28.00 | 30.51 | 30.51 | - | 62 |
| Feb 18, 2026 | 27.66 | 27.66 | 27.66 | 30.51 | 30.51 | - | 1 |
| Feb 17, 2026 | 29.60 | 29.60 | 29.00 | 30.51 | 30.51 | - | 107 |
| Feb 16, 2026 | 31.00 | 31.00 | 27.33 | 30.51 | 30.51 | 1.23% | 616 |
| Feb 12, 2026 | 29.01 | 29.01 | 29.01 | 30.14 | 30.14 | - | 1 |
| Feb 9, 2026 | 30.14 | 30.14 | 29.00 | 30.14 | 30.14 | - | 350 |
| Feb 4, 2026 | 31.40 | 31.40 | 30.00 | 30.14 | 30.14 | - | 253 |
| Feb 3, 2026 | 32.44 | 32.44 | 28.26 | 30.14 | 30.14 | 0.17% | 10,807 |
| Feb 2, 2026 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - | 3 |
| Jan 30, 2026 | 31.50 | 32.50 | 30.09 | 30.09 | 30.09 | - | 586 |
| Jan 29, 2026 | 30.10 | 30.10 | 30.02 | 30.09 | 30.09 | -3.62% | 1,018 |
| Jan 28, 2026 | 32.00 | 32.00 | 31.20 | 31.22 | 31.22 | -1.85% | 5,854 |
| Jan 27, 2026 | 31.21 | 32.00 | 31.20 | 31.81 | 31.81 | -3.40% | 3,020 |
| Jan 26, 2026 | 33.00 | 33.00 | 31.04 | 32.93 | 32.93 | 2.91% | 1,349 |
| Jan 23, 2026 | 31.22 | 33.99 | 31.01 | 32.00 | 32.00 | - | 479 |
| Jan 22, 2026 | 33.00 | 33.98 | 31.01 | 32.00 | 32.00 | - | 705 |
| Jan 21, 2026 | 32.51 | 32.51 | 32.00 | 32.00 | 32.00 | -1.54% | 3,673 |
| Jan 20, 2026 | 34.95 | 34.95 | 32.50 | 32.50 | 32.50 | - | 2,216 |
| Jan 19, 2026 | 32.11 | 33.95 | 32.11 | 32.50 | 32.50 | - | 9 |
| Jan 16, 2026 | 32.50 | 32.50 | 32.49 | 32.50 | 32.50 | -1.07% | 5,200 |
| Jan 14, 2026 | 32.52 | 34.00 | 32.50 | 32.85 | 32.85 | -1.97% | 20,000 |
| Jan 12, 2026 | 32.65 | 34.50 | 32.65 | 33.51 | 33.51 | -2.59% | 15,207 |
| Jan 9, 2026 | 33.60 | 34.50 | 32.61 | 34.40 | 34.40 | -0.23% | 3,502 |
| Jan 7, 2026 | 34.40 | 34.40 | 34.40 | 34.48 | 34.48 | - | 350 |
| Jan 6, 2026 | 34.50 | 34.50 | 34.48 | 34.48 | 34.48 | 2.93% | 1,525 |
| Jan 5, 2026 | 33.35 | 33.51 | 33.18 | 33.50 | 33.50 | 2.57% | 1,102 |
| Jan 2, 2026 | 33.00 | 33.00 | 32.70 | 32.66 | 32.66 | - | 105 |
| Dec 31, 2025 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | -4.19% | 1,000 |
| Dec 30, 2025 | 32.60 | 32.60 | 32.51 | 34.09 | 34.09 | - | 115 |
| Dec 29, 2025 | 33.50 | 34.50 | 33.00 | 34.09 | 34.09 | 5.12% | 512 |
| Dec 26, 2025 | 32.50 | 32.50 | 32.00 | 32.43 | 32.43 | -4.59% | 12,386 |
| Dec 24, 2025 | 34.00 | 34.00 | 33.99 | 33.99 | 33.99 | 3.03% | 1,290 |
| Dec 23, 2025 | 34.00 | 34.00 | 34.00 | 32.99 | 32.99 | - | 307 |
| Dec 22, 2025 | 33.00 | 33.00 | 31.21 | 32.99 | 32.99 | -0.03% | 3,114 |
| Dec 19, 2025 | 33.00 | 33.00 | 32.50 | 33.00 | 33.00 | - | 26,507 |
| Dec 18, 2025 | 34.00 | 34.00 | 34.00 | 33.00 | 33.00 | - | 15 |
| Dec 17, 2025 | 33.01 | 33.01 | 33.00 | 33.00 | 33.00 | -4.24% | 749 |
| Dec 16, 2025 | 34.10 | 34.10 | 34.10 | 34.46 | 34.46 | - | 200 |
| Dec 15, 2025 | 34.99 | 34.99 | 33.85 | 34.46 | 34.46 | - | 420 |
| Dec 12, 2025 | 34.70 | 34.70 | 33.01 | 34.46 | 34.46 | -0.55% | 650 |
| Dec 11, 2025 | 34.85 | 34.85 | 34.70 | 34.65 | 34.65 | - | 304 |
| Dec 9, 2025 | 34.99 | 35.00 | 33.70 | 34.65 | 34.65 | 4.97% | 2,700 |
| Dec 8, 2025 | 34.00 | 34.00 | 33.00 | 33.01 | 33.01 | -3.93% | 7,853 |
| Dec 5, 2025 | 35.50 | 35.50 | 34.00 | 34.36 | 34.36 | -3.75% | 54,601 |
| Dec 4, 2025 | 35.50 | 36.45 | 35.50 | 35.70 | 35.70 | -2.06% | 19,000 |
| Dec 2, 2025 | 35.01 | 36.45 | 35.01 | 36.45 | 36.45 | - | 4 |
| Nov 27, 2025 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - | 2 |
| Nov 26, 2025 | 33.25 | 36.50 | 33.25 | 36.45 | 36.45 | 0.19% | 2,137 |
| Nov 24, 2025 | 37.19 | 37.19 | 33.71 | 36.38 | 36.38 | -2.18% | 2,276 |
| Nov 21, 2025 | 35.51 | 37.45 | 35.51 | 37.19 | 37.19 | 1.75% | 10,001 |
| Nov 20, 2025 | 32.49 | 36.99 | 32.49 | 36.55 | 36.55 | 1.25% | 619 |
| Nov 19, 2025 | 37.00 | 37.00 | 36.01 | 36.10 | 36.10 | -2.43% | 9,551 |
| Nov 17, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.43% | 4,000 |
| Nov 14, 2025 | 36.01 | 37.00 | 35.50 | 36.84 | 36.84 | 0.11% | 20,246 |
| Nov 13, 2025 | 36.36 | 36.99 | 36.36 | 36.80 | 36.80 | 2.22% | 1,553 |
| Nov 12, 2025 | 36.36 | 36.36 | 36.00 | 36.00 | 36.00 | - | 5,304 |
| Nov 11, 2025 | 36.00 | 37.99 | 36.00 | 36.00 | 36.00 | -4.59% | 1,005 |
| Nov 10, 2025 | 38.00 | 38.00 | 34.30 | 37.73 | 37.73 | 0.03% | 613 |
| Nov 7, 2025 | 39.90 | 39.90 | 37.00 | 37.72 | 37.72 | -0.13% | 30,107 |
| Nov 6, 2025 | 37.70 | 38.00 | 36.10 | 37.77 | 37.77 | 1.40% | 550 |
| Nov 5, 2025 | 37.69 | 37.69 | 36.00 | 37.25 | 37.25 | -1.97% | 2,245 |
| Nov 4, 2025 | 36.01 | 37.70 | 36.01 | 38.00 | 38.00 | - | 102 |
| Oct 31, 2025 | 36.00 | 38.00 | 36.00 | 38.00 | 38.00 | 8.54% | 5,507 |
| Oct 30, 2025 | 34.20 | 35.01 | 34.20 | 35.01 | 35.01 | -5.38% | 821 |
| Oct 29, 2025 | 38.99 | 38.99 | 36.99 | 37.00 | 37.00 | -5.13% | 37,650 |
| Oct 28, 2025 | 35.58 | 39.00 | 35.58 | 39.00 | 39.00 | 0.78% | 15,894 |
| Oct 27, 2025 | 39.54 | 39.54 | 38.00 | 38.70 | 38.70 | -2.76% | 2,657 |
| Oct 24, 2025 | 38.99 | 40.73 | 38.99 | 39.80 | 39.80 | 7.48% | 15,000 |
| Oct 23, 2025 | 37.08 | 38.19 | 37.00 | 37.03 | 37.03 | -1.52% | 4,273 |
| Oct 22, 2025 | 34.00 | 37.00 | 34.00 | 37.60 | 37.60 | - | 52 |
| Oct 21, 2025 | 37.54 | 39.00 | 37.54 | 37.60 | 37.60 | 0.16% | 5,269 |
| Oct 20, 2025 | 38.54 | 39.00 | 36.51 | 37.54 | 37.54 | -2.59% | 7,483 |
| Oct 17, 2025 | 38.00 | 40.22 | 36.00 | 38.54 | 38.54 | 5.42% | 19,429 |
| Oct 16, 2025 | 36.89 | 37.00 | 35.50 | 36.56 | 36.56 | 4.43% | 157,981 |
| Oct 15, 2025 | 36.98 | 36.98 | 35.00 | 35.01 | 35.01 | -2.61% | 12,020 |
| Oct 14, 2025 | 34.02 | 36.00 | 34.02 | 35.95 | 35.95 | 5.74% | 17,207 |
| Oct 13, 2025 | 35.50 | 35.50 | 34.00 | 34.00 | 34.00 | -4.23% | 11,256 |
| Oct 10, 2025 | 36.98 | 36.98 | 32.21 | 35.50 | 35.50 | 1.43% | 24,166 |
| Oct 9, 2025 | 36.30 | 36.30 | 32.47 | 35.00 | 35.00 | -2.99% | 24,740 |
| Oct 8, 2025 | 34.00 | 36.32 | 34.00 | 36.08 | 36.08 | 9.27% | 40,110 |
| Oct 7, 2025 | 34.89 | 34.89 | 34.50 | 33.02 | 33.02 | - | 4 |
| Oct 6, 2025 | 33.51 | 35.00 | 33.00 | 33.02 | 33.02 | -4.29% | 52,285 |
| Oct 3, 2025 | 34.31 | 35.00 | 33.50 | 34.50 | 34.50 | 0.55% | 9,124 |
| Oct 2, 2025 | 34.01 | 35.00 | 34.00 | 34.31 | 34.31 | -1.97% | 32,796 |
| Oct 1, 2025 | 33.00 | 35.00 | 33.00 | 35.00 | 35.00 | 2.94% | 15,849 |
| Sep 30, 2025 | 33.90 | 35.00 | 33.00 | 34.00 | 34.00 | 0.03% | 37,482 |
| Sep 29, 2025 | 37.50 | 37.50 | 33.00 | 33.99 | 33.99 | -3.77% | 15,063 |
| Sep 26, 2025 | 35.33 | 37.99 | 35.33 | 35.32 | 35.32 | - | 336 |
| Sep 25, 2025 | 38.00 | 38.00 | 35.00 | 35.32 | 35.32 | -7.05% | 11,066 |
| Sep 24, 2025 | 38.90 | 39.00 | 37.16 | 38.00 | 38.00 | -2.56% | 16,974 |
| Sep 23, 2025 | 40.50 | 40.50 | 37.82 | 39.00 | 39.00 | 2.63% | 1,571 |
| Sep 22, 2025 | 37.10 | 38.70 | 37.10 | 38.00 | 38.00 | 0.42% | 22,482 |
| Sep 19, 2025 | 38.98 | 38.98 | 37.01 | 37.84 | 37.84 | - | 260 |