Rakta Paper Manufacturing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	14.750	14.790	14.010	14.110	14.110	59,379
2023-11-16	14.420	15.400	14.420	14.750	14.750	75,669
2023-11-15	14.220	14.700	14.160	14.340	14.340	34,666
2023-11-14	14.270	14.980	14.100	14.220	14.220	27,131
2023-11-13	14.450	14.690	14.170	14.270	14.270	56,471
2023-11-09	14.470	16.500	14.400	14.690	14.690	110,339
2023-11-08	14.120	15.000	14.010	14.470	14.470	106,389
2023-11-07	14.340	14.700	14.000	14.120	14.120	51,855
2023-11-06	14.970	15.290	14.280	14.340	14.340	77,767
2023-11-02	13.570	14.670	13.430	13.940	13.940	240,488
2023-11-01	13.490	13.750	13.400	13.570	13.570	81,578
2023-10-31	13.860	13.950	13.310	13.490	13.490	35,125
2023-10-30	14.020	14.250	13.000	13.860	13.860	27,950
2023-10-26	13.550	14.650	13.550	13.900	13.900	118,937
2023-10-25	13.350	14.040	13.350	13.550	13.550	128,609
2023-10-24	13.500	14.250	13.040	13.150	13.150	119,782
2023-10-23	12.290	14.300	12.290	13.500	13.500	456,813
2023-10-19	11.560	11.940	11.320	11.720	11.720	65,622
2023-10-18	11.570	11.700	11.320	11.560	11.560	46,728
2023-10-17	11.770	11.790	11.500	11.570	11.570	29,449
2023-10-16	11.570	12.000	11.400	11.770	11.770	65,967
2023-10-12	11.580	11.900	11.400	11.570	11.570	54,671
2023-10-11	11.230	11.800	11.180	11.580	11.580	37,098
2023-10-10	11.110	11.600	11.100	11.230	11.230	33,020
2023-10-09	11.110	11.810	11.000	11.110	11.110	14,148
2023-10-04	11.820	11.820	11.300	11.570	11.570	42,845
2023-10-03	12.000	12.410	11.650	11.840	11.840	25,400
2023-10-02	12.400	12.400	11.680	12.000	12.000	51,685
2023-09-27	12.980	13.000	12.250	12.520	12.520	67,055
2023-09-26	12.980	13.080	12.560	12.980	12.980	17,079
2023-09-25	13.000	13.390	12.900	12.980	12.980	48,780
2023-09-21	12.700	13.090	12.660	12.740	12.740	62,124
2023-09-20	12.560	13.200	12.560	12.700	12.700	143,473
2023-09-19	12.540	12.770	12.420	12.530	12.530	31,384
2023-09-18	12.540	12.690	12.410	12.540	12.540	16,564
2023-09-14	12.540	12.770	12.450	12.540	12.540	20,280
2023-09-13	12.490	12.990	12.350	12.540	12.540	29,406
2023-09-12	12.490	12.600	12.410	12.490	12.490	21,595
2023-09-11	12.640	12.740	12.350	12.490	12.490	54,747
2023-09-07	13.000	13.000	12.590	12.640	12.640	60,779
2023-09-06	13.030	13.350	12.950	13.080	13.080	85,480
2023-09-05	12.970	13.250	12.880	13.030	13.030	40,350
2023-09-04	13.150	13.250	12.830	12.970	12.970	38,175
2023-08-31	13.090	13.100	12.510	12.860	12.860	48,525
2023-08-30	13.240	13.400	12.960	13.090	13.090	32,647
2023-08-29	13.000	13.460	13.000	13.240	13.240	57,848
2023-08-28	12.960	13.390	12.850	12.960	12.960	72,001
2023-08-24	13.050	13.340	12.810	13.090	13.090	38,895
2023-08-23	13.250	13.650	13.010	13.050	13.050	135,204
2023-08-22	12.980	13.900	12.980	13.250	13.250	370,228
2023-08-21	12.610	13.150	12.500	12.850	12.850	158,855
2023-08-17	12.120	13.250	12.070	12.750	12.750	296,123
2023-08-16	12.260	12.440	12.010	12.120	12.120	30,740
2023-08-15	12.480	12.500	12.130	12.260	12.260	29,005
2023-08-14	12.300	12.680	12.300	12.480	12.480	48,794
2023-08-10	12.260	12.760	12.110	12.260	12.260	20,697
2023-08-09	12.260	12.480	12.170	12.260	12.260	16,549
2023-08-08	12.410	12.600	12.120	12.260	12.260	47,327
2023-08-07	12.520	13.180	12.370	12.410	12.410	139,238
2023-08-03	11.930	12.190	11.700	11.960	11.960	54,376

← NewerPage 11 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.