Premium Datasets
Ownership Structure
Financial Data
Share Prices
Director & CEO Profile
Compensation Data
Mutual Funds Data
Announcements
Initial Public Offerings (IPO)
Free Datasets
Annual Reports
Share Prices
Key Financials
KSE-100 Index
KSE-30 Index
KMI-30 Index
Renamed Companies
Delisted Companies
KSE-100 Index Companies

 
 
From        To   

Symbol Date Open High Low Close Volume
  RUPL   2019-07-29   0.00   26.00   26.00   26.00   0
  RUPL   2019-07-10   26.18   26.18   26.18   26.18   500
  RUPL   2019-06-28   27.54   27.54   27.54   27.54   2000
  RUPL   2019-06-25   0.00   28.99   28.99   28.99   0
  RUPL   2019-06-24   30.01   30.01   29.01   29.01   10500
  RUPL   2019-06-18   0.00   30.50   30.50   30.50   0
  RUPL   2019-06-10   0.00   30.74   30.74   30.74   0
  RUPL   2019-05-17   0.00   31.04   31.04   31.04   0
  RUPL   2019-05-16   0.00   32.00   32.00   32.00   0
  RUPL   2019-05-06   0.00   32.13   32.13   32.13   0
  RUPL   2019-05-02   0.00   32.83   32.83   32.83   0
  RUPL   2019-04-30   0.00   32.86   32.86   32.86   0
  RUPL   2019-04-16   32.99   32.99   32.99   32.99   500
  RUPL   2019-04-15   30.50   32.99   30.50   32.15   10000
  RUPL   2019-04-09   33.99   33.99   31.50   31.50   1000
  RUPL   2019-03-18   32.34   32.49   32.34   32.49   1000
  RUPL   2019-03-14   28.10   30.95   28.10   30.95   12500
  RUPL   2019-03-13   29.50   29.50   28.50   29.48   10500
  RUPL   2019-03-12   26.10   28.35   26.10   28.35   8000
  RUPL   2019-03-06   0.00   27.37   27.37   27.00   25000
  RUPL   2019-03-05   27.00   27.25   27.00   27.00   26000
  RUPL   2019-03-04   25.10   27.51   25.00   27.51   1500
  RUPL   2019-03-01   26.50   27.00   26.12   26.20   12500
  RUPL   2019-02-28   27.50   27.50   27.50   27.50   3000
  RUPL   2019-02-26   28.87   28.87   28.87   28.87   1000
  RUPL   2019-02-25   30.39   30.39   30.39   30.39   1000
  RUPL   2019-02-13   32.00   32.00   32.00   32.00   500
  RUPL   2019-02-06   32.00   32.00   32.00   32.00   1500
  RUPL   2019-02-01   32.00   32.00   32.00   32.00   2500
  RUPL   2019-01-31   31.00   31.94   31.00   31.94   2000
  RUPL   2019-01-28   30.42   30.42   30.34   30.42   9000
  RUPL   2019-01-25   28.96   28.97   28.96   28.97   1500
  RUPL   2019-01-24   27.60   27.60   27.60   27.60   500
  RUPL   2019-01-22   29.51   29.51   29.00   29.00   8500
  RUPL   2019-01-21   31.23   31.29   29.29   30.43   2500
  RUPL   2019-01-17   28.17   29.79   28.17   29.79   3000
  RUPL   2019-01-16   29.64   29.64   29.64   29.64   500
  RUPL   2019-01-15   0.00   31.19   0.00   31.19   0
  RUPL   2019-01-14   32.43   32.43   32.43   32.43   500
  RUPL   2019-01-11   31.22   31.22   31.22   31.22   500
  RUPL   2019-01-08   28.10   29.92   28.10   29.92   1500
  RUPL   2019-01-03   28.50   28.50   28.50   28.50   500