SUPER
WAITLIST
  1. Home
  2. Stocks
  3. RPL
  4. History

RPL · PAPER, BOARD & PACKAGING

RPL share price history Roshan Packages Limited

Roshan Packages Limited (RPL) has 2,404 daily sessions on file, from 28 Feb 2017 to 13 Nov 2026. The last close was Rs 16.15. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
28 Feb 2017close Rs 81.94
Last session
13 Nov 2026close Rs 16.15
Sessions on file
2,404118 months
Highest close
Rs 83.493 Mar 2017
Lowest close
Rs 8.8022 Jun 2023

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

RPL month-end close

53259862026-112017-022022-01RPL month-end close
Feb 2017 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

MonthLast close (Rs)Highest close (Rs)Lowest close (Rs)Shares tradedSessions
Nov 202616.1516.1515.033,234,0149
Oct 202615.3215.5414.146,001,20422
Sep 202615.4916.7214.737,109,88122
Aug 202616.0417.7616.045,554,72219
Jul 202616.5419.2116.1738,094,89323
Jun 202616.5416.7615.609,607,33320
May 202616.2116.9914.296,809,78617
Apr 202614.1315.7412.935,820,79822
Mar 202612.9014.0412.471,549,31320
Feb 202614.2518.4713.753,681,01919
Jan 202618.1019.2318.107,649,57022
Dec 202518.3420.2117.2319,680,10622
Nov 202517.4119.2117.416,382,84920
Oct 202517.5622.1217.0413,417,12223
Sep 202521.9724.2420.7124,623,85622
Aug 202520.5522.0419.7114,939,05820
Jul 202519.8423.6019.7931,425,46323
Jun 202521.3221.3215.6122,317,88019
May 202517.8817.8813.4019,216,98220
Apr 202514.0015.8114.004,541,88220
Mar 202516.0116.1915.473,299,60519
Feb 202516.6018.4016.428,794,66419
Jan 202517.7018.7117.0110,546,54823
Dec 202418.9620.0217.1133,409,68621
Nov 202417.3918.2815.4627,243,99021
Oct 202415.6816.3414.9627,808,93423
Sep 202416.0518.6116.0516,667,20720
Aug 202418.7621.1812.8493,612,19121
Jul 202412.8315.3312.8315,896,03721
Jun 202414.1015.0013.857,123,22117
May 202415.0616.4814.2328,553,08321
Apr 202414.4114.8511.7613,705,00018
Mar 202411.7912.6011.664,702,00021
Feb 202412.4413.0611.887,435,00019
Jan 202412.8414.7912.726,397,00023
Dec 202313.9017.0113.1029,074,00020
Nov 202314.5915.6013.1230,090,50021
Oct 202312.9114.0111.5136,487,50022
Sep 202311.1211.2910.154,676,00020
Aug 202311.0512.5911.055,880,00022
Jul 202312.4013.169.2327,655,50020
Jun 20238.899.748.805,719,00019
May 20239.2411.549.243,140,00022
Apr 202311.6212.2711.002,976,00016
Mar 202311.2911.579.245,076,50022
Feb 20239.7510.959.751,702,00020
Jan 202310.2311.009.472,899,00022
Dec 202210.9414.3210.594,801,00022
Nov 202214.7415.3814.238,351,50021
Oct 202213.9014.7613.69902,00021
Sep 202215.9516.0815.22595,00022
Aug 202215.8416.8714.521,944,50021
Jul 202214.7316.4014.16717,00018
Jun 202214.8615.9714.751,600,00022
May 202216.1017.7515.101,850,50018
Apr 202218.0319.4318.001,250,00020
Mar 202218.3719.0816.901,154,00022
Feb 202219.0021.9118.702,791,50020
Jan 202220.5422.3119.993,011,50021
Dec 202119.5920.6618.013,272,00023
Nov 202120.6024.7120.511,200,00022
Oct 202123.7825.3922.23607,50020
Sep 202124.9032.0924.462,507,00022
Aug 202130.7232.9330.081,977,50020
Jul 202132.5636.6032.566,108,00019
Jun 202132.9433.9330.538,916,00022
May 202129.5729.5723.762,725,50015
Apr 202124.8728.7924.871,566,00022
Mar 202128.6933.2727.792,095,50022
Feb 202133.3043.2433.304,830,00019
Jan 202141.3144.5441.314,231,00021
Dec 202042.5044.5835.2212,005,00022
Nov 202034.3638.9632.757,534,00021
Oct 202037.1238.2630.9410,307,00021
Sep 202034.6840.5329.1520,027,50022
Aug 202028.1628.2624.4312,519,50020
Jul 202024.9426.6123.1118,027,50022
Jun 202022.4224.5221.5415,006,50022
May 202022.9423.6619.227,938,50016
Apr 202020.0221.1414.127,387,50022
Mar 202014.0118.9912.534,748,50021
Feb 202018.2520.9917.413,437,50019
Jan 202021.3822.0419.206,199,00023
Dec 201921.1523.6819.6910,683,50021
Nov 201918.7519.1813.8016,554,50021
Oct 201914.8614.8611.553,286,50023
Sep 201911.3012.2011.301,011,00019
Aug 201911.3413.9810.541,814,50018
Jul 201911.0814.2711.001,701,50023
Jun 201913.3614.5812.75522,00016
May 201913.8616.4512.191,144,50021
Apr 201916.6217.9016.02724,00022
Mar 201918.3121.0218.141,700,50021
Feb 201919.5922.8818.891,742,00019
Jan 201921.4121.6020.512,680,00023
Dec 201820.0522.2820.051,258,00020
Nov 201823.2425.3621.852,471,50021
Oct 201822.0223.3018.493,454,50023
Sep 201823.6127.4823.381,830,00018
Aug 201827.7131.3527.712,754,50019
Jul 201830.3430.7426.372,681,00021
Jun 201828.1732.6428.062,414,50018
May 201833.2636.8431.434,292,50022
Apr 201835.2337.1835.027,686,00021
Mar 201835.2035.9733.217,717,50021
Feb 201836.6343.6136.631,362,00019
Jan 201842.6144.8836.152,902,00023
Dec 201736.0837.9330.601,287,00019
Nov 201737.3950.0137.391,674,50022
Oct 201747.4853.1144.301,927,50022
Sep 201752.0555.3651.572,363,00019
Aug 201753.8564.1451.812,432,50022
Jul 201759.6560.7450.673,168,50021
Jun 201756.1764.9656.174,717,50018
May 201766.2770.6666.276,504,00022
Apr 201767.6772.3065.656,412,00020
Mar 201771.5683.4971.5616,812,50022
Feb 201781.9481.9481.94978,5001

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

DateClose (Rs)Change on the session beforeShares traded
13 Nov 202616.15+2.28%1,902,102
12 Nov 202615.79+1.22%189,800
11 Nov 202615.60-0.64%210,054
10 Nov 202615.70+1.82%228,478
6 Nov 202615.42+0.98%149,831
5 Nov 202615.27+1.46%238,914
4 Nov 202615.05+0.13%178,991
3 Nov 202615.030.00%66,898
2 Nov 202615.03-1.89%68,946
30 Oct 202615.32-1.42%127,519
29 Oct 202615.54+3.67%292,980
28 Oct 202614.99+0.27%168,419
27 Oct 202614.95+2.89%193,963
26 Oct 202614.53-0.82%497,710
23 Oct 202614.65+1.38%67,341
22 Oct 202614.45+2.19%144,018
21 Oct 202614.14-1.12%89,485
20 Oct 202614.30-0.21%77,737
19 Oct 202614.33-7.61%197,808
16 Oct 202615.51+0.78%198,636
15 Oct 202615.39-0.13%187,525
14 Oct 202615.41+2.53%198,976
13 Oct 202615.03-0.92%263,311
12 Oct 202615.17-0.78%105,191
9 Oct 202615.29-0.13%99,017
8 Oct 202615.31+1.46%206,728
7 Oct 202615.09+0.33%322,116
6 Oct 202615.04-3.09%961,221
5 Oct 202615.52+3.54%1,330,622
2 Oct 202614.99-1.77%224,329
1 Oct 202615.26-1.48%46,552
30 Sep 202615.49+0.78%161,735
29 Sep 202615.37-1.41%146,528
28 Sep 202615.59+0.32%107,077
25 Sep 202615.54+0.91%54,822
24 Sep 202615.40-1.60%48,903
23 Sep 202615.65-0.76%262,583
22 Sep 202615.77+4.09%400,607
21 Sep 202615.15-0.07%106,184
18 Sep 202615.16+1.34%159,589
17 Sep 202614.96+0.54%274,365
16 Sep 202614.88-0.80%120,041
15 Sep 202615.00+1.83%133,940
14 Sep 202614.73-2.26%279,416
11 Sep 202615.07-5.87%459,222
10 Sep 202616.01-1.17%291,123
9 Sep 202616.20-3.11%576,140
8 Sep 202616.72+7.52%2,644,639
7 Sep 202615.55+0.65%399,579
4 Sep 202615.45-2.22%237,907
3 Sep 202615.80+0.38%13,954
2 Sep 202615.74-2.18%153,359
1 Sep 202616.09+0.31%78,168
31 Aug 202616.04-0.37%138,852
28 Aug 202616.10-2.90%271,224
27 Aug 202616.58-0.06%8,304
25 Aug 202616.59+0.48%44,188
24 Aug 202616.51+0.06%104,076
21 Aug 202616.50-0.90%68,067
20 Aug 202616.65+0.36%80,264

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

RPL daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,404 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.

More on RPL

Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .