Rupali Polyester Limited (PSX:RUPL)
Pakistan
· Delayed Price · Currency is PKR 27.16
+0.06 (0.22%)
At close: Apr 27, 2026
Rupali Polyester Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 28.78 | 29.00 | 27.00 | 27.16 | 27.16 | 0.22% | 7,987 |
| Apr 24, 2026 | 27.27 | 28.00 | 26.60 | 27.10 | 27.10 | -6.42% | 27,404 |
| Apr 23, 2026 | 28.00 | 29.35 | 27.10 | 28.96 | 28.96 | 3.43% | 10,606 |
| Apr 22, 2026 | 28.95 | 28.95 | 27.02 | 28.00 | 28.00 | -3.28% | 3,833 |
| Apr 21, 2026 | 28.92 | 29.90 | 28.86 | 28.95 | 28.95 | 0.10% | 7,656 |
| Apr 20, 2026 | 30.40 | 31.03 | 28.92 | 28.92 | 28.92 | -9.99% | 54,486 |
| Apr 17, 2026 | 31.98 | 33.90 | 31.40 | 32.13 | 32.13 | -1.02% | 222,674 |
| Apr 16, 2026 | 29.99 | 34.03 | 29.99 | 32.46 | 32.46 | 4.91% | 235,658 |
| Apr 15, 2026 | 30.95 | 30.95 | 29.52 | 30.94 | 30.94 | -0.16% | 80,239 |
| Apr 14, 2026 | 30.99 | 31.00 | 29.05 | 30.99 | 30.99 | 0.13% | 4,614 |
| Apr 13, 2026 | 29.11 | 31.00 | 29.10 | 30.95 | 30.95 | -1.99% | 1,964 |
| Apr 10, 2026 | 31.49 | 31.50 | 29.10 | 31.58 | 31.58 | - | 285 |
| Apr 9, 2026 | 30.99 | 30.99 | 29.05 | 31.58 | 31.58 | - | 30 |
| Apr 8, 2026 | 30.00 | 31.75 | 29.07 | 31.58 | 31.58 | 8.41% | 100,485 |
| Apr 7, 2026 | 27.00 | 29.54 | 27.00 | 29.13 | 29.13 | - | 100,250 |
| Apr 6, 2026 | 28.00 | 29.64 | 27.20 | 29.13 | 29.13 | -1.25% | 2,273 |
| Apr 3, 2026 | 28.70 | 29.50 | 28.70 | 29.50 | 29.50 | 1.76% | 103,036 |
| Apr 2, 2026 | 29.00 | 29.50 | 28.35 | 28.99 | 28.99 | -7.91% | 52,172 |
| Apr 1, 2026 | 27.66 | 31.50 | 27.66 | 31.48 | 31.48 | 3.28% | 1,636 |
| Mar 31, 2026 | 28.76 | 30.94 | 26.00 | 30.48 | 30.48 | 5.98% | 1,393 |
| Mar 30, 2026 | 31.23 | 31.23 | 28.23 | 28.76 | 28.76 | -8.32% | 6,050 |
| Mar 27, 2026 | 29.00 | 32.50 | 28.51 | 31.37 | 31.37 | -0.82% | 700 |
| Mar 26, 2026 | 29.01 | 30.99 | 29.01 | 31.63 | 31.63 | - | 59 |
| Mar 25, 2026 | 30.01 | 32.50 | 28.80 | 31.63 | 31.63 | -0.91% | 3,331 |
| Mar 24, 2026 | 31.00 | 32.94 | 29.02 | 31.92 | 31.92 | - | 124 |
| Mar 19, 2026 | 26.90 | 32.00 | 26.90 | 31.92 | 31.92 | 7.04% | 503 |
| Mar 18, 2026 | 29.99 | 29.99 | 25.25 | 29.82 | 29.82 | 7.81% | 529 |
| Mar 17, 2026 | 26.16 | 29.49 | 24.85 | 27.66 | 27.66 | 2.26% | 1,250 |
| Mar 16, 2026 | 32.00 | 32.00 | 26.46 | 27.05 | 27.05 | -7.99% | 6,706 |
| Mar 13, 2026 | 29.50 | 29.50 | 29.35 | 29.40 | 29.40 | -9.84% | 4,422 |
| Mar 12, 2026 | 30.50 | 33.99 | 30.50 | 32.61 | 32.61 | 4.45% | 500 |
| Mar 11, 2026 | 29.01 | 30.00 | 29.01 | 31.22 | 31.22 | - | 35 |
| Mar 10, 2026 | 32.99 | 32.99 | 28.16 | 31.22 | 31.22 | - | 201 |
| Mar 9, 2026 | 34.34 | 34.34 | 30.00 | 31.22 | 31.22 | - | 362 |
| 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 |