Rakta Paper Manufacturing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 8.390 | 8.390 | 8.010 | 8.390 | 8.390 | 13,850 |
| 2022-01-11 | 8.390 | 8.390 | 8.000 | 8.390 | 8.390 | 14,807 |
| 2022-01-10 | 8.390 | 8.400 | 8.260 | 8.390 | 8.390 | 33,397 |
| 2022-01-05 | 8.390 | 8.500 | 8.310 | 8.390 | 8.390 | 34,243 |
| 2022-01-04 | 8.200 | 8.600 | 8.140 | 8.390 | 8.390 | 89,913 |
| 2022-01-03 | 8.120 | 8.400 | 8.120 | 8.200 | 8.200 | 40,655 |
| 2021-12-30 | 8.040 | 8.160 | 7.950 | 8.040 | 8.040 | 35,799 |
| 2021-12-29 | 8.210 | 8.240 | 8.000 | 8.040 | 8.040 | 54,493 |
| 2021-12-28 | 8.210 | 8.210 | 7.920 | 8.210 | 8.210 | 26,739 |
| 2021-12-27 | 8.210 | 8.210 | 8.000 | 8.210 | 8.210 | 22,744 |
| 2021-12-23 | 8.210 | 8.430 | 8.210 | 8.210 | 8.210 | 21,701 |
| 2021-12-22 | 8.190 | 8.500 | 8.190 | 8.210 | 8.210 | 72,295 |
| 2021-12-21 | 8.130 | 8.400 | 8.000 | 8.100 | 8.100 | 47,974 |
| 2021-12-20 | 8.130 | 8.130 | 7.800 | 8.130 | 8.130 | 24,400 |
| 2021-12-16 | 8.050 | 8.300 | 8.050 | 8.110 | 8.110 | 147,010 |
| 2021-12-15 | 7.750 | 8.150 | 7.550 | 7.730 | 7.730 | 82,491 |
| 2021-12-14 | 7.750 | 7.960 | 7.650 | 7.750 | 7.750 | 31,559 |
| 2021-12-13 | 7.750 | 8.070 | 7.750 | 7.750 | 7.750 | 9,493 |
| 2021-12-09 | 7.750 | 7.850 | 7.560 | 7.750 | 7.750 | 5,851 |
| 2021-12-08 | 7.800 | 8.200 | 7.700 | 7.750 | 7.750 | 51,281 |
| 2021-12-07 | 8.340 | 8.580 | 7.600 | 7.800 | 7.800 | 52,145 |
| 2021-12-06 | 8.320 | 8.610 | 8.240 | 8.340 | 8.340 | 74,629 |
| 2021-12-02 | 8.310 | 8.700 | 8.250 | 8.310 | 8.310 | 87,369 |
| 2021-12-01 | 8.490 | 8.730 | 8.260 | 8.310 | 8.310 | 114,423 |
| 2021-11-30 | 7.760 | 8.900 | 7.740 | 8.490 | 8.490 | 311,224 |
| 2021-11-29 | 7.300 | 7.840 | 7.300 | 7.760 | 7.760 | 213,241 |
| 2021-11-25 | 7.400 | 7.500 | 7.300 | 7.400 | 7.400 | 23,586 |
| 2021-11-24 | 7.400 | 7.590 | 7.200 | 7.400 | 7.400 | 39,452 |
| 2021-11-23 | 7.490 | 7.570 | 7.130 | 7.400 | 7.400 | 116,137 |
| 2021-11-22 | 7.490 | 7.490 | 7.000 | 7.490 | 7.490 | 15,756 |
| 2021-11-18 | 7.490 | 7.600 | 7.220 | 7.490 | 7.490 | 39,031 |
| 2021-11-17 | 7.490 | 7.890 | 7.260 | 7.490 | 7.490 | 27,721 |
| 2021-11-16 | 7.490 | 7.730 | 7.040 | 7.490 | 7.490 | 23,918 |
| 2021-11-15 | 7.840 | 8.000 | 7.320 | 7.490 | 7.490 | 85,968 |
| 2021-11-11 | 7.260 | 7.900 | 7.260 | 7.260 | 7.260 | 20,363 |
| 2021-11-10 | 7.460 | 8.000 | 7.250 | 7.260 | 7.260 | 44,587 |
| 2021-11-09 | 7.460 | 8.030 | 7.460 | 7.460 | 7.460 | 38,025 |
| 2021-11-08 | 7.460 | 7.900 | 7.460 | 7.460 | 7.460 | 24,729 |
| 2021-11-04 | 7.590 | 7.890 | 6.950 | 7.460 | 7.460 | 63,999 |
| 2021-11-03 | 8.040 | 8.300 | 7.400 | 7.590 | 7.590 | 132,161 |
| 2021-11-02 | 7.710 | 8.190 | 7.550 | 8.040 | 8.040 | 49,584 |
| 2021-11-01 | 7.710 | 7.910 | 7.650 | 7.710 | 7.710 | 17,071 |
| 2021-10-28 | 7.440 | 7.940 | 7.080 | 7.710 | 7.710 | 60,536 |
| 2021-10-27 | 7.340 | 7.610 | 6.820 | 7.440 | 7.440 | 89,792 |
| 2021-10-26 | 8.510 | 8.680 | 7.040 | 7.340 | 7.340 | 165,375 |
| 2021-10-25 | 8.580 | 8.840 | 7.500 | 8.510 | 8.510 | 117,527 |
| 2021-10-20 | 9.330 | 9.980 | 7.470 | 8.090 | 8.090 | 332,778 |
← NewerPage 17 of 17 · 1,007 trading days
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.