Rakta Paper Manufacturing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-01	10.750	10.750	10.280	10.530	10.530	73,162
2022-08-31	10.910	11.250	10.650	10.750	10.750	130,026
2022-08-30	10.950	11.480	10.710	10.910	10.910	299,358
2022-08-29	10.950	11.360	10.700	10.950	10.950	334,485
2022-08-25	10.960	11.400	10.960	11.030	11.030	326,752
2022-08-24	10.600	11.400	10.500	10.910	10.910	377,455
2022-08-23	10.500	10.800	10.320	10.600	10.600	201,340
2022-08-22	10.320	10.630	10.200	10.500	10.500	176,774
2022-08-18	10.330	10.800	10.150	10.350	10.350	311,222
2022-08-17	10.110	11.400	10.110	10.330	10.330	1,254,200
2022-08-16	8.430	10.110	8.280	10.100	10.100	1,094,346
2022-08-15	8.640	8.670	8.060	8.430	8.430	119,086
2022-08-11	7.200	7.730	7.200	7.670	7.670	107,668
2022-08-10	6.860	7.520	6.860	7.160	7.160	129,981
2022-08-09	6.820	7.020	6.820	6.840	6.840	69,103
2022-08-08	6.970	7.200	6.660	6.770	6.770	63,896
2022-08-04	6.540	6.540	6.200	6.540	6.540	37,830
2022-08-03	6.540	6.540	6.150	6.540	6.540	32,605
2022-08-02	6.540	6.600	6.210	6.540	6.540	14,008
2022-08-01	6.540	6.700	6.220	6.540	6.540	18,433
2022-07-28	6.110	6.420	6.000	6.380	6.380	62,336
2022-07-27	6.110	6.370	6.100	6.110	6.110	30,066
2022-07-26	6.110	6.320	6.110	6.110	6.110	26,972
2022-07-25	6.110	6.230	6.070	6.110	6.110	27,382
2022-07-21	6.110	6.400	6.110	6.110	6.110	17,500
2022-07-20	6.390	6.390	5.870	6.110	6.110	72,912
2022-07-19	6.530	6.530	5.650	6.530	6.530	2,047
2022-07-18	6.530	6.530	5.560	6.530	6.530	3,000
2022-07-07	6.530	6.530	5.700	6.530	6.530	8,713
2022-07-06	6.530	6.530	5.600	6.530	6.530	13,170
2022-07-05	6.530	6.530	5.500	6.530	6.530	13,920
2022-06-29	6.530	6.530	5.730	6.530	6.530	798
2022-06-28	6.530	6.530	5.530	6.530	6.530	14,350
2022-06-27	6.530	6.530	5.950	6.530	6.530	4,950
2022-06-23	6.530	6.530	6.000	6.530	6.530	2,550
2022-06-22	6.530	6.530	6.000	6.530	6.530	11,500
2022-06-21	6.530	6.530	6.100	6.530	6.530	7,601
2022-06-20	6.530	6.530	6.100	6.530	6.530	5,749
2022-06-16	6.530	6.530	6.240	6.530	6.530	11,677
2022-06-15	6.530	6.530	6.260	6.530	6.530	17,331
2022-06-14	6.530	6.530	6.110	6.530	6.530	7,708
2022-06-13	6.530	6.530	6.220	6.530	6.530	15,948
2022-06-09	6.310	6.700	6.310	6.530	6.530	103,449
2022-06-08	6.160	6.410	6.160	6.160	6.160	22,299
2022-06-07	6.160	6.210	6.100	6.160	6.160	1,911
2022-06-06	6.160	6.240	5.990	6.160	6.160	4,500
2022-06-02	6.160	6.160	6.000	6.160	6.160	11,200
2022-06-01	6.160	6.200	6.070	6.160	6.160	4,500
2022-05-31	6.160	6.160	6.080	6.160	6.160	12,950
2022-05-30	6.380	6.380	6.000	6.160	6.160	115,142
2022-05-26	6.660	6.660	5.950	6.660	6.660	808
2022-05-25	6.660	6.660	6.000	6.660	6.660	22,465
2022-05-24	6.660	6.660	6.130	6.660	6.660	15,500
2022-05-23	6.660	6.660	6.140	6.660	6.660	5,400
2022-05-19	6.660	6.660	6.120	6.660	6.660	10,764
2022-05-18	6.660	6.660	6.150	6.660	6.660	15,067
2022-05-17	6.660	6.660	6.370	6.660	6.660	44,320
2022-05-16	6.660	6.660	6.040	6.660	6.660	4,050
2022-05-12	6.660	6.660	6.070	6.660	6.660	8,200
2022-05-11	6.660	6.660	6.020	6.660	6.660	8,637

← NewerPage 15 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.