Rakta Paper Manufacturing historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-18	22.060	22.200	20.960	22.060	22.060	12,819
2026-10-15	22.060	22.990	20.960	22.060	22.060	13,998
2026-10-14	22.060	23.000	21.530	22.060	22.060	5,477
2026-10-13	23.000	23.000	22.060	22.060	22.060	21,799
2026-10-12	23.220	23.850	22.900	23.220	23.220	10,450
2026-10-11	23.890	23.990	22.810	23.220	23.220	27,080
2026-10-07	23.890	25.080	23.500	23.890	23.890	11,490
2026-10-06	23.010	23.900	23.010	23.890	23.890	55,589
2026-10-05	21.690	22.770	21.690	22.770	22.770	61,218
2026-10-04	21.320	22.000	21.320	21.690	21.690	19,514
2026-10-01	21.320	21.900	21.000	21.320	21.320	1,415
2026-09-30	21.320	21.750	20.260	21.320	21.320	8,038
2026-09-29	22.080	22.250	21.020	21.320	21.320	24,855
2026-09-28	22.080	22.080	21.350	22.080	22.080	2,349
2026-09-27	22.080	22.250	21.200	22.080	22.080	8,961
2026-09-24	22.080	22.100	21.200	22.080	22.080	2,191
2026-09-23	22.080	22.330	21.510	22.080	22.080	3,656
2026-09-22	22.080	22.550	21.500	22.080	22.080	12,627
2026-09-21	22.080	22.080	21.500	22.080	22.080	3,696
2026-09-20	22.650	22.720	21.730	22.080	22.080	15,506
2026-09-17	22.550	22.650	21.700	22.650	22.650	2,854
2026-09-16	22.030	22.650	21.700	22.650	22.650	2,457
2026-09-15	22.580	22.800	21.800	22.650	22.650	13,933
2026-09-14	22.500	22.700	21.710	22.150	22.150	2,922
2026-09-13	22.640	22.700	21.570	22.150	22.150	15,096
2026-09-10	22.650	22.730	22.030	22.700	22.700	10,438
2026-09-09	22.700	22.850	22.020	22.700	22.700	3,442
2026-09-08	22.500	22.900	22.000	22.700	22.700	5,710
2026-09-07	22.400	23.000	21.780	22.700	22.700	14,265
2026-09-06	22.200	22.460	21.400	22.200	22.200	7,215
2026-09-03	22.200	22.200	21.700	22.200	22.200	3,746
2026-09-02	22.500	22.500	22.030	22.200	22.200	2,685
2026-09-01	22.490	22.800	21.800	22.200	22.200	14,952
2026-08-31	22.760	22.760	21.950	22.110	22.110	25,589
2026-08-30	22.280	23.020	21.450	22.620	22.620	30,429
2026-08-26	21.750	22.300	21.400	22.250	22.250	13,489
2026-08-25	22.000	22.400	21.900	22.250	22.250	7,030
2026-08-24	21.950	22.500	21.950	22.250	22.250	8,113
2026-08-23	22.890	22.890	21.730	22.250	22.250	8,757
2026-08-20	22.300	22.860	21.650	22.250	22.250	16,491
2026-08-19	22.230	22.660	22.000	22.250	22.250	36,235
2026-08-18	22.630	22.630	22.000	22.230	22.230	16,611
2026-08-17	22.630	23.090	22.000	22.630	22.630	6,540
2026-08-16	22.630	22.900	22.380	22.630	22.630	9,373
2026-08-13	22.630	23.490	22.130	22.630	22.630	10,129
2026-08-12	23.020	23.990	22.500	22.630	22.630	16,829
2026-08-11	22.960	24.000	22.400	23.020	23.020	20,596
2026-08-10	22.960	22.960	22.400	22.960	22.960	2,988
2026-08-09	22.960	22.960	22.360	22.960	22.960	10,339
2026-08-06	22.960	22.960	22.300	22.960	22.960	6,591
2026-08-05	22.960	22.990	22.300	22.960	22.960	5,992
2026-08-04	22.960	23.060	22.210	22.960	22.960	10,178
2026-08-03	22.810	23.080	22.350	22.960	22.960	18,100
2026-08-02	22.530	23.070	22.000	22.810	22.810	16,082
2026-07-30	22.630	23.500	21.660	22.530	22.530	30,784
2026-07-29	22.630	22.770	22.250	22.630	22.630	3,916
2026-07-28	22.200	22.910	22.200	22.630	22.630	13,975
2026-07-27	22.700	22.870	22.130	22.640	22.640	7,616
2026-07-26	22.990	23.000	22.210	22.640	22.640	6,911
2026-07-22	22.220	23.080	22.220	22.640	22.640	3,689

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.