Rakta Paper Manufacturing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 6.660 | 6.660 | 6.000 | 6.660 | 6.660 | 30,325 |
| 2022-04-28 | 6.660 | 6.660 | 6.270 | 6.660 | 6.660 | 2,500 |
| 2022-04-27 | 6.660 | 6.660 | 6.120 | 6.660 | 6.660 | 233 |
| 2022-04-26 | 6.660 | 6.660 | 6.200 | 6.660 | 6.660 | 6,280 |
| 2022-04-21 | 6.660 | 6.680 | 6.180 | 6.660 | 6.660 | 30,807 |
| 2022-04-20 | 6.660 | 6.660 | 5.920 | 6.660 | 6.660 | 9,550 |
| 2022-04-19 | 6.660 | 6.660 | 5.820 | 6.660 | 6.660 | 9,150 |
| 2022-04-18 | 6.660 | 6.660 | 5.750 | 6.660 | 6.660 | 12,488 |
| 2022-04-14 | 6.660 | 6.660 | 5.920 | 6.660 | 6.660 | 1,579 |
| 2022-04-13 | 6.660 | 6.660 | 6.010 | 6.660 | 6.660 | 7,750 |
| 2022-04-12 | 6.660 | 6.660 | 5.880 | 6.660 | 6.660 | 15,664 |
| 2022-04-11 | 6.660 | 6.660 | 5.700 | 6.660 | 6.660 | 43,833 |
| 2022-04-07 | 6.660 | 6.700 | 6.510 | 6.660 | 6.660 | 21,007 |
| 2022-04-06 | 6.660 | 6.850 | 6.640 | 6.660 | 6.660 | 6,200 |
| 2022-04-05 | 6.800 | 6.800 | 6.500 | 6.660 | 6.660 | 84,676 |
| 2022-04-04 | 7.250 | 7.250 | 6.750 | 7.250 | 7.250 | 6,450 |
| 2022-03-31 | 7.250 | 7.250 | 6.660 | 7.250 | 7.250 | 11,013 |
| 2022-03-30 | 7.250 | 7.250 | 6.760 | 7.250 | 7.250 | 13,473 |
| 2022-03-29 | 7.250 | 7.250 | 6.530 | 7.250 | 7.250 | 12,940 |
| 2022-03-28 | 7.250 | 7.250 | 6.780 | 7.250 | 7.250 | 27,637 |
| 2022-03-24 | 7.250 | 7.350 | 7.150 | 7.250 | 7.250 | 35,366 |
| 2022-03-23 | 7.010 | 7.440 | 6.910 | 7.250 | 7.250 | 62,832 |
| 2022-03-22 | 6.890 | 7.200 | 6.890 | 7.010 | 7.010 | 49,496 |
| 2022-03-21 | 6.610 | 6.950 | 6.610 | 6.830 | 6.830 | 64,031 |
| 2022-03-17 | 6.520 | 6.750 | 6.430 | 6.550 | 6.550 | 78,203 |
| 2022-03-16 | 6.270 | 6.590 | 6.270 | 6.520 | 6.520 | 96,588 |
| 2022-03-15 | 6.370 | 6.600 | 6.130 | 6.150 | 6.150 | 66,258 |
| 2022-03-14 | 6.370 | 6.580 | 6.220 | 6.370 | 6.370 | 15,841 |
| 2022-03-10 | 6.020 | 6.720 | 6.000 | 6.500 | 6.500 | 214,288 |
| 2022-03-09 | 5.810 | 6.360 | 5.750 | 6.020 | 6.020 | 115,513 |
| 2022-03-08 | 5.810 | 5.810 | 5.200 | 5.810 | 5.810 | 22,500 |
| 2022-03-07 | 5.810 | 6.050 | 5.750 | 5.810 | 5.810 | 37,127 |
| 2022-03-03 | 5.810 | 6.100 | 5.810 | 5.810 | 5.810 | 25,789 |
| 2022-03-02 | 5.810 | 5.930 | 5.700 | 5.810 | 5.810 | 21,900 |
| 2022-03-01 | 5.810 | 6.000 | 5.800 | 5.810 | 5.810 | 21,960 |
| 2022-02-28 | 5.810 | 5.880 | 5.670 | 5.810 | 5.810 | 26,160 |
| 2022-02-24 | 6.200 | 6.200 | 5.400 | 5.490 | 5.490 | 156,058 |
| 2022-02-23 | 6.750 | 6.750 | 6.170 | 6.750 | 6.750 | 16,503 |
| 2022-02-22 | 6.750 | 6.750 | 6.020 | 6.750 | 6.750 | 24,341 |
| 2022-02-21 | 6.750 | 6.750 | 6.370 | 6.750 | 6.750 | 12,392 |
| 2022-02-17 | 6.750 | 6.990 | 6.710 | 6.750 | 6.750 | 12,224 |
| 2022-02-16 | 6.750 | 6.990 | 6.750 | 6.750 | 6.750 | 14,155 |
| 2022-02-15 | 7.290 | 7.290 | 6.700 | 6.750 | 6.750 | 58,575 |
| 2022-02-14 | 7.470 | 7.470 | 6.400 | 7.470 | 7.470 | 27,500 |
| 2022-02-10 | 7.470 | 7.470 | 7.200 | 7.470 | 7.470 | 38,085 |
| 2022-02-09 | 7.470 | 7.550 | 7.410 | 7.470 | 7.470 | 29,296 |
| 2022-02-08 | 7.860 | 7.860 | 7.400 | 7.470 | 7.470 | 85,940 |
| 2022-02-07 | 7.870 | 7.870 | 7.650 | 7.870 | 7.870 | 10,805 |
| 2022-02-03 | 7.870 | 8.180 | 7.600 | 7.870 | 7.870 | 21,730 |
| 2022-02-02 | 7.950 | 8.200 | 7.820 | 7.870 | 7.870 | 65,380 |
| 2022-02-01 | 7.950 | 7.950 | 7.660 | 7.950 | 7.950 | 1,410 |
| 2022-01-31 | 7.950 | 7.950 | 7.560 | 7.950 | 7.950 | 27,276 |
| 2022-01-26 | 7.950 | 7.950 | 7.610 | 7.950 | 7.950 | 28,732 |
| 2022-01-25 | 7.950 | 7.950 | 7.460 | 7.950 | 7.950 | 9,850 |
| 2022-01-24 | 7.950 | 7.950 | 7.420 | 7.950 | 7.950 | 9,230 |
| 2022-01-20 | 7.950 | 7.950 | 7.630 | 7.950 | 7.950 | 15,729 |
| 2022-01-19 | 7.950 | 8.070 | 7.900 | 7.950 | 7.950 | 19,611 |
| 2022-01-18 | 8.040 | 8.040 | 7.920 | 7.950 | 7.950 | 39,696 |
| 2022-01-17 | 8.390 | 8.390 | 8.000 | 8.390 | 8.390 | 13,173 |
| 2022-01-13 | 8.390 | 8.390 | 7.920 | 8.390 | 8.390 | 26,648 |
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.