Rakta Paper Manufacturing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-06	16.660	16.850	15.500	16.050	16.050	42,146
2024-03-05	16.510	17.240	16.440	16.660	16.660	34,616
2024-03-04	16.510	16.590	16.220	16.510	16.510	16,645
2024-02-29	16.510	16.570	16.130	16.510	16.510	16,574
2024-02-28	16.800	17.060	16.300	16.510	16.510	59,150
2024-02-27	17.300	17.830	16.750	16.800	16.800	212,622
2024-02-26	17.360	17.800	16.610	17.300	17.300	69,037
2024-02-22	17.470	17.940	17.300	17.640	17.640	66,549
2024-02-21	17.140	18.480	17.000	17.470	17.470	230,533
2024-02-20	16.650	17.340	16.650	17.140	17.140	84,500
2024-02-19	17.020	17.340	15.300	16.550	16.550	95,623
2024-02-15	17.280	17.300	16.840	17.060	17.060	20,153
2024-02-14	16.850	17.980	16.850	17.280	17.280	54,486
2024-02-13	16.650	17.440	16.550	16.840	16.840	29,603
2024-02-12	16.920	16.970	16.350	16.650	16.650	25,077
2024-02-08	16.900	17.560	16.900	17.000	17.000	70,026
2024-02-07	16.450	17.080	16.200	16.870	16.870	28,674
2024-02-06	17.080	17.750	16.100	16.450	16.450	84,410
2024-02-05	16.830	17.540	16.600	17.080	17.080	55,123
2024-02-01	16.070	16.900	15.020	16.460	16.460	95,313
2024-01-31	18.850	19.000	14.960	16.070	16.070	261,967
2024-01-30	17.860	19.490	17.860	18.680	18.680	594,087
2024-01-29	18.560	18.800	17.700	17.810	17.810	253,308
2024-01-24	17.200	19.980	17.200	17.920	17.920	547,160
2024-01-23	17.280	17.770	17.000	17.200	17.200	130,573
2024-01-22	17.840	18.000	17.110	17.280	17.280	146,397
2024-01-18	17.780	18.250	17.650	17.810	17.810	64,294
2024-01-17	18.070	18.560	17.610	17.780	17.780	91,918
2024-01-16	18.770	18.950	18.020	18.070	18.070	151,163
2024-01-15	18.750	19.630	18.310	18.770	18.770	224,273
2024-01-11	18.640	20.850	18.640	19.450	19.450	855,350
2024-01-10	16.700	19.650	16.100	18.450	18.450	564,628
2024-01-09	16.700	17.470	16.540	16.700	16.700	252,605
2024-01-08	15.320	17.200	15.210	16.700	16.700	492,540
2024-01-04	14.750	16.380	14.750	15.320	15.320	323,691
2024-01-03	14.380	15.100	14.380	14.740	14.740	177,611
2024-01-02	14.350	14.670	14.350	14.350	14.350	18,238
2023-12-28	14.530	14.690	14.220	14.350	14.350	44,174
2023-12-27	14.380	14.760	14.320	14.530	14.530	36,209
2023-12-26	14.750	14.830	14.020	14.380	14.380	34,579
2023-12-25	14.910	15.000	14.510	14.750	14.750	22,239
2023-12-21	14.750	15.470	14.750	15.050	15.050	111,814
2023-12-20	14.600	14.900	14.530	14.710	14.710	25,403
2023-12-19	14.850	14.930	14.370	14.600	14.600	69,693
2023-12-18	14.350	15.100	14.220	14.850	14.850	88,399
2023-12-14	14.670	14.770	14.530	14.640	14.640	23,359
2023-12-13	14.420	14.980	14.150	14.670	14.670	58,186
2023-12-12	14.560	14.980	14.100	14.420	14.420	22,887
2023-12-11	14.620	15.010	14.300	14.560	14.560	48,522
2023-12-07	15.400	15.400	13.010	14.560	14.560	102,692
2023-12-06	15.700	16.000	15.270	15.460	15.460	75,868
2023-12-05	15.880	16.500	15.320	15.700	15.700	131,977
2023-12-04	15.610	17.100	15.610	15.880	15.880	387,486
2023-11-30	14.140	14.790	14.140	14.500	14.500	157,342
2023-11-29	13.980	14.370	13.850	14.010	14.010	59,945
2023-11-28	14.200	14.380	13.860	13.980	13.980	40,578
2023-11-27	14.190	14.800	14.190	14.200	14.200	74,094
2023-11-23	14.280	14.590	14.150	14.230	14.230	49,716
2023-11-22	14.120	14.710	14.120	14.280	14.280	64,619
2023-11-21	14.110	14.490	13.900	14.010	14.010	61,693

← NewerPage 10 of 17 · 1,007 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.