Rakta Paper Manufacturing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	12.260	12.430	12.010	12.110	12.110	61,525
2023-04-03	12.470	12.720	12.100	12.260	12.260	40,080
2023-03-30	12.470	12.900	12.250	12.470	12.470	7,486
2023-03-29	12.470	13.000	12.320	12.470	12.470	18,915
2023-03-28	12.190	12.950	11.830	12.470	12.470	27,912
2023-03-27	12.190	12.600	11.310	12.190	12.190	14,510
2023-03-23	12.430	12.690	11.550	12.000	12.000	38,780
2023-03-22	12.430	12.890	12.220	12.430	12.430	18,856
2023-03-21	12.320	12.870	12.320	12.430	12.430	38,435
2023-03-20	11.020	12.400	11.020	11.650	11.650	31,353
2023-03-16	11.700	11.700	10.480	10.880	10.880	50,036
2023-03-15	13.090	13.500	10.850	11.760	11.760	96,731
2023-03-14	13.210	13.500	12.620	13.090	13.090	40,235
2023-03-13	14.310	14.740	13.010	13.210	13.210	75,923
2023-03-09	14.950	15.650	14.950	15.160	15.160	56,617
2023-03-08	14.680	14.890	14.500	14.680	14.680	13,415
2023-03-07	15.200	15.300	14.500	14.680	14.680	54,233
2023-03-06	15.500	15.800	15.170	15.200	15.200	74,493
2023-03-02	15.660	15.700	15.270	15.460	15.460	28,836
2023-03-01	15.650	16.040	15.550	15.660	15.660	43,134
2023-02-28	15.620	16.500	15.600	15.650	15.650	147,380
2023-02-27	16.010	16.200	15.500	15.620	15.620	84,718
2023-02-23	14.900	15.310	14.510	15.030	15.030	39,616
2023-02-22	15.290	15.740	14.800	14.900	14.900	62,137
2023-02-21	15.240	15.740	14.720	15.290	15.290	77,968
2023-02-20	15.590	16.090	15.120	15.240	15.240	101,040
2023-02-16	15.550	16.080	15.300	15.410	15.410	118,715
2023-02-15	15.700	16.350	15.300	15.550	15.550	208,768
2023-02-14	14.500	16.190	14.500	15.700	15.700	330,161
2023-02-13	14.200	14.800	14.200	14.450	14.450	103,703
2023-02-09	14.210	14.470	14.060	14.130	14.130	68,647
2023-02-08	14.370	14.940	13.900	14.210	14.210	147,490
2023-02-07	13.530	14.980	13.500	14.370	14.370	202,987
2023-02-06	14.290	15.000	13.200	13.530	13.530	180,487
2023-02-02	13.810	15.500	13.810	14.510	14.510	379,165
2023-02-01	12.150	14.480	12.150	13.720	13.720	421,515
2023-01-31	12.370	12.900	12.060	12.140	12.140	62,785
2023-01-30	12.620	13.200	12.060	12.370	12.370	140,339
2023-01-25	11.970	12.500	11.500	12.100	12.100	142,140
2023-01-24	11.970	11.970	11.550	11.970	11.970	11,018
2023-01-23	11.970	12.180	11.700	11.970	11.970	11,708
2023-01-19	11.820	12.200	11.650	11.780	11.780	28,592
2023-01-18	11.970	12.500	11.790	11.820	11.820	85,847
2023-01-17	12.260	12.740	11.850	11.970	11.970	32,637
2023-01-16	11.080	12.650	10.720	12.260	12.260	112,383
2023-01-12	11.460	11.680	10.840	11.080	11.080	57,974
2023-01-11	11.820	11.820	11.270	11.460	11.460	44,971
2023-01-10	12.000	12.000	11.810	11.820	11.820	32,277
2023-01-09	12.690	12.690	11.810	12.080	12.080	74,145
2023-01-05	12.700	13.000	12.610	12.690	12.690	29,088
2023-01-04	12.860	13.100	12.530	12.700	12.700	28,166
2023-01-03	12.950	13.290	12.800	12.860	12.860	50,133
2023-01-02	12.750	14.490	12.750	12.950	12.950	79,561
2022-12-29	12.080	12.350	11.900	12.080	12.080	24,467
2022-12-28	12.080	12.080	11.610	12.080	12.080	6,685
2022-12-27	12.080	12.350	11.700	12.080	12.080	16,705
2022-12-26	12.080	12.080	11.820	12.080	12.080	3,000
2022-12-22	12.510	12.960	12.020	12.080	12.080	27,861
2022-12-21	12.140	12.990	11.810	12.510	12.510	31,794
2022-12-20	12.140	12.140	11.920	12.140	12.140	2,200

← NewerPage 13 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.