Rakta Paper Manufacturing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	12.400	12.670	11.920	12.140	12.140	29,022
2022-12-15	13.330	13.400	12.900	12.980	12.980	122,377
2022-12-14	13.290	13.680	13.000	13.330	13.330	78,567
2022-12-13	13.590	14.000	13.160	13.290	13.290	52,199
2022-12-12	13.590	13.780	13.260	13.590	13.590	21,465
2022-12-08	14.310	14.590	14.100	14.250	14.250	46,949
2022-12-07	13.600	14.900	13.600	14.310	14.310	201,549
2022-12-06	13.680	14.000	13.150	13.590	13.590	112,330
2022-12-05	14.040	14.460	13.620	13.680	13.680	106,308
2022-12-01	14.680	15.100	14.140	14.230	14.230	219,025
2022-11-30	14.390	15.000	14.250	14.680	14.680	144,680
2022-11-29	14.080	14.500	14.020	14.390	14.390	236,591
2022-11-28	14.090	14.290	13.840	14.080	14.080	126,547
2022-11-24	13.300	14.100	13.300	13.680	13.680	286,660
2022-11-23	13.310	13.750	13.100	13.250	13.250	145,316
2022-11-22	12.920	13.450	12.890	13.310	13.310	139,479
2022-11-21	12.830	13.370	12.830	12.920	12.920	130,495
2022-11-17	11.530	12.510	11.530	12.440	12.440	208,207
2022-11-16	11.410	11.600	11.250	11.450	11.450	93,643
2022-11-15	11.320	11.700	11.320	11.410	11.410	136,909
2022-11-14	11.740	11.950	11.010	11.270	11.270	103,443
2022-11-10	11.860	12.200	11.800	11.850	11.850	56,136
2022-11-09	11.840	12.250	11.670	11.860	11.860	147,782
2022-11-08	12.610	12.850	11.800	11.840	11.840	146,377
2022-11-07	12.880	13.190	12.510	12.610	12.610	85,718
2022-11-03	11.990	12.950	11.900	12.890	12.890	228,527
2022-11-02	12.170	12.690	11.900	11.990	11.990	91,921
2022-11-01	11.750	12.350	11.740	12.170	12.170	150,740
2022-10-31	11.350	11.900	11.300	11.750	11.750	74,136
2022-10-27	11.950	12.500	11.820	12.000	12.000	274,030
2022-10-26	11.630	12.100	11.570	11.950	11.950	183,142
2022-10-25	11.300	12.000	11.300	11.630	11.630	339,376
2022-10-24	11.580	11.890	11.010	11.200	11.200	302,055
2022-10-20	10.270	10.700	10.190	10.560	10.560	95,600
2022-10-19	10.370	10.790	10.200	10.270	10.270	101,483
2022-10-18	10.370	10.500	10.020	10.370	10.370	18,515
2022-10-17	10.370	10.600	10.250	10.370	10.370	31,138
2022-10-13	10.950	10.950	10.010	10.950	10.950	13,498
2022-10-12	10.950	10.950	9.900	10.950	10.950	25,221
2022-10-11	10.950	10.990	10.070	10.950	10.950	26,866
2022-10-10	10.950	11.000	10.530	10.950	10.950	21,372
2022-10-05	10.220	11.180	10.220	10.990	10.990	179,445
2022-10-04	9.850	10.340	9.850	10.140	10.140	74,884
2022-10-03	10.290	10.290	9.550	9.680	9.680	76,795
2022-09-29	10.410	10.800	10.410	10.470	10.470	82,751
2022-09-28	10.470	10.550	10.300	10.350	10.350	71,365
2022-09-27	10.750	10.890	10.430	10.470	10.470	70,635
2022-09-26	10.700	11.150	10.320	10.750	10.750	127,711
2022-09-22	10.450	10.790	10.120	10.450	10.450	27,533
2022-09-21	10.740	11.140	10.420	10.450	10.450	31,227
2022-09-20	10.510	10.950	10.290	10.740	10.740	63,636
2022-09-19	10.130	11.450	9.550	10.510	10.510	77,925
2022-09-15	11.570	12.100	11.570	11.640	11.640	274,598
2022-09-14	11.690	11.930	11.330	11.470	11.470	171,022
2022-09-13	11.860	11.990	11.310	11.690	11.690	268,942
2022-09-12	12.210	12.480	11.700	11.860	11.860	198,797
2022-09-08	11.200	11.800	11.200	11.670	11.670	497,293
2022-09-07	10.400	11.370	10.400	11.150	11.150	408,902
2022-09-06	10.670	10.980	10.210	10.310	10.310	232,479
2022-09-05	10.410	10.700	10.250	10.670	10.670	151,638

← NewerPage 14 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.