Rupali Polyester Ltd (RUPA)

RUPA
🏛️ 파키스탄 →
35.32
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
10:10 40.50 40.50 40.50 40.50 0.0K
11:00 37.82 37.82 37.82 37.82 0.1K
11:35 39.50 39.50 39.50 39.50 0.0K
11:40 38.00 38.00 38.00 38.00 0.4K
13:20 39.49 39.49 39.49 39.49 0.0K
14:35 38.00 38.00 38.00 38.00 0.1K
15:25 39.00 39.00 39.00 39.00 1.0K
16:25 39.00 39.00 39.00 39.00 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 35.33 37.99 35.33 35.32 0.0M
2025-09-25 38.00 38.00 35.00 35.32 0.0M
2025-09-24 38.90 39.00 37.16 38.00 0.0M
2025-09-23 40.50 40.50 37.82 39.00 0.0M
2025-09-22 37.10 38.70 37.10 38.00 0.0M
2025-09-19 38.98 38.98 37.01 37.84 0.0M
2025-09-18 38.49 38.49 37.01 37.84 0.0M
2025-09-17 37.02 37.50 37.02 37.02 0.0M
2025-09-16 38.88 38.88 37.07 37.10 0.0M
2025-09-15 38.90 39.90 37.24 37.24 0.0M
2025-09-12 38.98 39.00 37.00 37.84 0.0M
2025-09-11 38.00 38.90 38.00 38.25 0.0M
2025-09-10 38.23 39.94 37.50 38.65 0.0M
2025-09-09 38.69 38.70 37.50 38.23 0.0M
2025-09-08 39.82 41.00 37.35 38.85 0.0M
2025-09-05 39.98 42.79 37.22 39.86 0.1M
2025-09-04 36.02 39.34 35.92 39.34 0.2M
2025-09-03 33.40 35.76 33.03 35.76 0.1M
2025-09-02 33.10 33.84 32.01 32.51 0.0M
2025-09-01 35.20 35.20 32.55 33.09 0.0M
2025-08-29 35.74 36.00 32.10 35.30 0.0M
2025-08-28 31.51 35.05 31.51 34.93 0.0M
2025-08-27 34.98 34.98 33.50 34.50 0.0M
2025-08-26 31.62 35.50 31.00 33.77 0.0M
2025-08-25 32.24 33.25 31.61 33.00 0.0M
2025-08-22 32.99 33.25 31.50 32.86 0.0M
2025-08-21 30.20 32.90 30.20 32.00 0.0M
2025-08-20 33.40 33.40 31.26 32.98 0.0M
2025-08-19 33.47 33.50 32.00 32.50 0.0M
2025-08-18 32.89 33.37 32.00 32.89 0.0M
2025-08-15 32.83 33.88 31.01 31.83 0.0M
2025-08-13 32.50 33.38 31.63 31.84 0.0M
2025-08-12 31.61 33.40 31.50 32.50 0.0M
2025-08-11 33.54 34.55 31.21 32.85 0.1M
2025-08-08 30.03 33.73 30.00 33.54 0.1M
2025-08-07 29.75 31.00 29.66 30.66 0.0M
2025-08-06 30.00 31.34 30.00 30.84 0.0M
2025-08-05 31.01 31.35 29.99 30.00 0.0M
2025-08-04 30.15 32.30 30.15 31.00 0.0M
2025-08-01 30.61 34.88 30.25 31.12 0.0M
2025-07-31 32.98 32.98 28.05 32.24 0.1M
2025-07-30 32.99 32.99 29.66 30.52 0.0M
2025-07-29 31.12 33.73 31.12 32.95 0.0M
2025-07-28 32.99 32.99 30.07 32.15 0.0M
2025-07-25 30.01 33.00 30.01 31.91 0.0M
2025-07-24 33.50 34.00 32.26 32.43 0.0M
2025-07-23 35.00 36.49 34.00 34.02 0.0M
2025-07-22 33.31 36.98 33.00 35.86 0.0M
2025-07-21 33.00 36.90 32.00 34.29 0.1M
2025-07-18 35.00 37.00 34.50 34.65 0.0M
2025-07-17 37.10 37.10 35.00 36.19 0.1M
2025-07-16 33.23 36.78 33.23 36.59 0.5M
2025-07-15 34.99 35.35 33.00 33.44 0.1M
2025-07-14 34.00 35.60 32.00 35.03 0.2M
2025-07-11 32.50 34.00 32.50 33.75 0.2M
2025-07-10 34.50 34.50 31.71 32.06 0.2M
2025-07-09 33.04 36.00 32.00 33.21 0.6M
2025-07-08 30.00 32.90 28.00 32.85 0.9M
2025-07-07 32.75 32.75 28.30 29.91 0.5M
2025-07-04 30.88 30.88 30.88 30.88 0.2M
2025-07-03 27.55 28.07 27.55 28.07 0.2M
2025-07-02 26.49 27.00 25.00 25.52 0.1M
2025-07-01 27.98 27.98 24.50 25.27 0.1M
2025-06-30 27.99 27.99 26.90 27.15 0.0M
2025-06-27 28.98 28.98 26.51 27.04 0.0M
2025-06-26 27.20 28.00 25.60 27.11 0.1M
2025-06-25 26.89 27.49 24.75 27.01 0.2M
2025-06-24 29.78 29.78 25.30 25.74 0.8M
2025-06-23 27.07 27.07 27.07 27.07 0.1M
2025-06-20 24.61 24.61 24.61 24.61 0.2M
2025-06-19 22.37 22.37 22.37 22.37 0.0M
2025-06-18 18.01 20.34 18.01 20.34 0.2M
2025-06-17 17.90 18.75 17.90 18.49 0.0M
2025-06-16 18.25 18.25 17.75 17.91 0.0M
2025-06-13 18.11 18.40 17.75 17.75 0.0M
2025-06-12 18.50 19.40 18.10 18.22 0.1M
2025-06-11 19.00 19.00 18.37 18.46 0.0M
2025-06-10 18.42 19.89 18.10 19.04 0.0M
2025-06-05 18.75 18.83 18.01 18.40 0.0M
2025-06-04 20.69 20.70 18.75 18.91 0.1M
2025-06-03 19.49 20.78 19.01 20.13 0.2M
2025-06-02 16.71 18.89 16.63 18.89 0.2M
2025-05-30 16.61 17.47 16.60 17.17 0.0M
2025-05-29 16.61 17.60 16.61 17.44 0.0M
2025-05-27 17.70 17.70 17.02 17.21 0.0M
2025-05-26 17.21 17.50 16.30 17.15 0.0M
2025-05-23 17.11 17.40 16.82 17.21 0.0M
2025-05-22 17.64 17.74 16.75 17.10 0.0M
2025-05-21 17.99 18.48 16.75 17.64 0.1M
2025-05-20 20.00 21.88 18.10 18.10 0.5M
2025-05-19 19.74 20.11 19.51 20.11 0.1M
2025-05-16 17.49 18.28 16.61 18.28 0.4M
2025-05-15 15.39 16.62 15.24 16.62 0.1M
2025-05-14 14.98 15.50 14.98 15.11 0.0M
2025-05-13 14.20 14.96 13.90 14.81 0.0M
2025-05-12 13.69 13.71 13.68 13.71 0.0M
2025-05-09 12.10 12.85 12.10 12.46 0.0M
2025-05-08 14.01 14.05 12.61 12.61 0.0M
2025-05-07 14.75 14.76 14.01 14.01 0.0M
2025-05-06 15.00 15.30 14.78 14.93 0.0M
2025-05-05 15.80 15.80 15.10 14.84 0.0M
2025-05-02 14.55 15.24 14.30 14.84 0.0M
2025-04-30 15.01 15.03 14.15 14.15 0.1M
2025-04-29 15.29 15.49 14.91 15.10 0.0M
2025-04-28 16.50 16.60 15.01 15.09 0.0M
2025-04-25 16.41 16.53 16.01 16.30 0.0M
2025-04-24 17.00 17.00 16.45 16.45 0.0M
2025-04-23 17.00 17.40 16.65 17.02 0.0M
2025-04-22 16.75 17.35 16.70 17.04 0.1M
2025-04-21 16.68 16.86 16.65 16.86 0.0M
2025-04-18 16.51 17.25 16.50 16.86 0.1M
2025-04-17 16.30 17.86 16.21 16.98 0.6M
2025-04-16 16.48 16.48 16.21 16.24 0.0M
2025-04-15 16.21 16.40 16.20 16.40 0.0M
2025-04-14 15.99 16.44 15.99 16.40 0.0M
2025-04-11 15.27 15.96 15.22 15.81 0.0M
2025-04-10 15.70 15.80 15.26 15.31 0.0M
2025-04-09 15.65 15.65 15.26 15.60 0.0M
2025-04-08 15.05 15.50 15.05 15.48 0.0M
2025-04-07 16.10 16.30 14.86 15.28 0.0M
2025-04-04 16.70 16.70 16.00 16.50 0.0M
2025-04-03 17.16 17.20 16.00 16.27 0.0M
2025-03-27 17.00 17.00 16.77 16.96 0.0M
2025-03-26 16.79 17.00 16.79 17.00 0.0M
2025-03-25 16.51 17.49 16.51 16.64 0.0M
2025-03-24 16.80 16.80 16.60 16.64 0.0M
2025-03-21 17.49 17.49 16.67 16.80 0.0M
2025-03-20 17.99 17.99 16.66 17.00 0.0M
2025-03-19 16.65 18.25 16.30 17.47 0.0M
2025-03-18 16.76 17.00 16.60 17.00 0.0M
2025-03-17 17.20 17.20 16.75 16.99 0.0M
2025-03-14 16.75 17.24 16.75 17.02 0.0M
2025-03-13 17.00 17.30 16.89 16.97 0.0M
2025-03-12 16.85 17.20 16.85 16.89 0.0M
2025-03-11 17.07 17.11 17.00 17.04 0.0M
2025-03-10 18.15 18.15 17.31 17.31 0.0M
2025-03-07 16.50 18.10 16.50 17.90 0.1M
2025-03-06 16.50 16.50 16.45 16.50 0.0M
2025-03-05 16.40 16.89 16.40 16.50 0.0M
2025-03-04 17.06 17.06 16.45 16.50 0.0M
2025-03-03 16.80 17.25 16.77 17.04 0.0M
2025-02-28 18.98 20.28 16.90 17.07 0.2M
2025-02-27 18.80 18.99 17.75 18.44 0.0M
2025-02-26 18.02 19.25 17.80 18.81 0.1M
2025-02-25 18.88 18.88 18.17 18.17 0.0M
2025-02-24 18.25 18.90 18.25 18.74 0.0M
2025-02-21 18.60 18.69 18.37 18.39 0.0M
2025-02-20 18.90 18.90 18.75 18.90 0.0M
2025-02-19 18.50 18.90 18.50 18.73 0.0M
2025-02-18 18.50 18.50 18.50 18.50 0.0M
2025-02-14 19.00 19.00 18.99 18.57 0.0M
2025-02-13 19.01 19.02 18.50 18.57 0.0M
2025-02-12 19.20 19.20 19.20 19.20 0.0M
2025-02-11 19.50 19.98 19.50 19.77 0.0M
2025-02-07 18.80 19.20 18.80 19.20 0.0M
2025-02-06 19.01 19.01 19.01 19.01 0.0M
2025-02-03 19.26 19.26 19.01 19.16 0.0M
2025-01-31 19.40 19.40 19.40 19.69 0.0M
2025-01-30 19.26 20.20 19.26 19.69 0.0M
2025-01-29 19.48 20.25 19.48 20.00 0.0M
2025-01-28 19.49 19.49 18.80 19.21 0.0M
2025-01-27 20.15 20.15 18.25 19.27 0.0M
2025-01-24 20.20 20.20 20.00 20.15 0.0M
2025-01-23 20.12 20.20 20.12 20.29 0.0M
2025-01-22 20.25 20.50 20.22 20.29 0.0M
2025-01-21 21.00 21.00 20.40 20.73 0.0M
2025-01-20 21.00 21.39 20.55 21.25 0.0M
2025-01-17 20.46 21.48 20.25 20.38 0.0M
2025-01-16 20.31 20.50 20.31 20.44 0.0M
2025-01-15 21.25 21.48 20.50 20.63 0.0M
2025-01-14 20.33 21.10 20.15 21.00 0.0M
2025-01-13 20.50 20.97 20.00 20.97 0.0M
2025-01-10 20.01 21.00 20.00 21.00 0.0M
2025-01-09 20.06 20.99 20.01 20.01 0.0M
2025-01-08 21.16 21.20 20.60 20.63 0.0M
2025-01-07 20.76 21.00 19.80 20.75 0.0M
2025-01-06 22.10 22.10 20.75 20.89 0.0M
2025-01-03 23.25 23.25 22.02 22.90 0.0M
2025-01-02 21.75 23.00 20.77 23.00 0.1M
2025-01-01 20.60 21.93 20.60 20.75 0.0M