Rakta Paper Manufacturing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	11.930	12.190	11.700	11.960	11.960	54,376
2023-08-02	12.690	12.690	11.800	11.930	11.930	93,750
2023-08-01	12.870	12.870	12.320	12.870	12.870	21,459
2023-07-31	12.870	12.890	12.020	12.870	12.870	21,963
2023-07-27	12.940	13.390	12.010	12.960	12.960	57,707
2023-07-26	13.060	13.200	12.820	12.940	12.940	42,281
2023-07-25	13.280	13.470	13.000	13.060	13.060	62,090
2023-07-24	13.340	13.850	13.150	13.280	13.280	103,632
2023-07-19	13.850	13.900	13.310	13.340	13.340	136,460
2023-07-18	13.550	14.400	13.500	13.850	13.850	275,208
2023-07-17	14.500	14.500	13.500	13.550	13.550	220,377
2023-07-13	11.000	13.080	11.000	13.080	13.080	402,086
2023-07-12	10.900	11.450	10.900	10.900	10.900	19,221
2023-07-11	11.020	11.200	10.520	10.900	10.900	45,752
2023-07-10	11.020	11.020	10.500	11.020	11.020	8,611
2023-07-06	11.020	11.300	10.820	11.020	11.020	19,444
2023-07-05	11.480	11.480	10.970	11.020	11.020	59,086
2023-07-04	11.630	11.630	11.110	11.630	11.630	9,910
2023-06-26	11.630	11.690	11.060	11.630	11.630	18,266
2023-06-22	11.410	11.410	10.620	11.410	11.410	18,065
2023-06-21	11.660	11.660	11.100	11.410	11.410	65,004
2023-06-20	11.720	11.840	11.610	11.720	11.720	3,904
2023-06-19	12.000	12.000	11.500	11.720	11.720	29,689
2023-06-15	12.060	12.480	12.010	12.260	12.260	77,021
2023-06-14	11.740	12.220	11.500	12.060	12.060	149,058
2023-06-13	12.050	12.300	11.550	11.740	11.740	32,082
2023-06-12	12.050	12.240	11.880	12.050	12.050	20,191
2023-06-08	11.320	12.740	11.250	12.420	12.420	307,603
2023-06-07	11.320	11.680	11.300	11.320	11.320	17,689
2023-06-06	11.510	11.510	11.260	11.320	11.320	34,818
2023-06-05	11.530	11.530	11.260	11.530	11.530	21,739
2023-06-01	11.530	11.700	11.350	11.530	11.530	6,930
2023-05-31	11.950	11.990	11.350	11.530	11.530	27,775
2023-05-30	11.950	12.150	11.760	11.950	11.950	16,065
2023-05-29	11.520	12.200	11.440	11.950	11.950	87,059
2023-05-25	11.520	11.520	10.950	11.520	11.520	3,055
2023-05-24	11.520	11.520	10.950	11.520	11.520	7,411
2023-05-23	11.520	11.520	10.810	11.520	11.520	11,311
2023-05-22	11.520	11.520	10.850	11.520	11.520	10,991
2023-05-18	11.520	11.520	10.700	11.520	11.520	652
2023-05-17	11.520	11.520	10.950	11.520	11.520	19,435
2023-05-16	11.520	11.520	10.850	11.520	11.520	16,599
2023-05-15	11.520	11.520	11.000	11.520	11.520	3,300
2023-05-11	11.520	11.520	11.220	11.520	11.520	10,795
2023-05-10	11.520	11.520	11.060	11.520	11.520	19,403
2023-05-09	11.520	11.600	11.360	11.520	11.520	14,235
2023-05-08	11.520	11.550	11.260	11.520	11.520	17,232
2023-05-03	11.520	11.520	10.910	11.520	11.520	24,052
2023-05-02	11.520	11.680	11.250	11.520	11.520	10,783
2023-05-01	11.460	11.720	11.300	11.520	11.520	36,601
2023-04-27	11.410	11.850	11.410	11.580	11.580	49,648
2023-04-26	11.300	11.730	11.300	11.340	11.340	35,229
2023-04-19	11.550	11.550	10.900	11.170	11.170	33,990
2023-04-18	12.080	12.080	9.670	12.080	12.080	16,565
2023-04-13	12.080	12.290	11.850	12.080	12.080	17,271
2023-04-12	12.410	12.410	12.000	12.080	12.080	35,098
2023-04-11	12.590	12.700	12.400	12.590	12.590	8,359
2023-04-10	12.590	12.590	12.230	12.590	12.590	10,628
2023-04-06	12.530	13.250	12.420	12.590	12.590	72,727
2023-04-05	12.110	13.000	12.010	12.530	12.530	40,754

← NewerPage 12 of 17 · 1,008 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.