Rakta Paper Manufacturing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 22.220 | 23.080 | 22.220 | 22.640 | 22.640 | 3,689 |
| 2026-07-21 | 22.200 | 23.000 | 22.200 | 22.640 | 22.640 | 4,214 |
| 2026-07-20 | 22.000 | 23.260 | 22.000 | 22.640 | 22.640 | 15,043 |
| 2026-07-19 | 21.950 | 22.740 | 21.950 | 22.160 | 22.160 | 16,153 |
| 2026-07-16 | 22.700 | 22.800 | 22.000 | 22.000 | 22.000 | 34,507 |
| 2026-07-15 | 22.900 | 22.900 | 22.120 | 22.220 | 22.220 | 1,416 |
| 2026-07-14 | 22.200 | 22.990 | 22.200 | 22.220 | 22.220 | 36,305 |
| 2026-07-13 | 22.800 | 23.360 | 22.050 | 22.510 | 22.510 | 27,941 |
| 2026-07-12 | 21.870 | 23.400 | 21.250 | 23.100 | 23.100 | 15,242 |
| 2026-07-09 | 21.810 | 22.840 | 21.810 | 22.350 | 22.350 | 2,752 |
| 2026-07-08 | 22.250 | 22.700 | 22.020 | 22.350 | 22.350 | 16,625 |
| 2026-07-07 | 22.700 | 23.700 | 22.100 | 22.750 | 22.750 | 3,461 |
| 2026-07-06 | 21.670 | 22.750 | 21.670 | 22.750 | 22.750 | 14,436 |
| 2026-07-05 | 21.670 | 22.750 | 21.670 | 21.670 | 21.670 | 10,757 |
| 2026-07-01 | 21.670 | 22.750 | 21.670 | 21.670 | 21.670 | 7,280 |
| 2026-06-30 | 22.430 | 23.000 | 21.400 | 21.670 | 21.670 | 21,064 |
| 2026-06-29 | 22.430 | 23.550 | 21.960 | 22.430 | 22.430 | 1,759 |
| 2026-06-28 | 23.110 | 23.790 | 22.010 | 22.430 | 22.430 | 16,568 |
| 2026-06-25 | 23.110 | 23.110 | 22.560 | 23.110 | 23.110 | 2,909 |
| 2026-06-24 | 23.110 | 23.110 | 22.570 | 23.110 | 23.110 | 2,533 |
| 2026-06-23 | 22.560 | 23.500 | 22.320 | 23.110 | 23.110 | 16,926 |
| 2026-06-22 | 22.490 | 23.610 | 22.270 | 22.560 | 22.560 | 21,684 |
| 2026-06-21 | 23.030 | 23.030 | 22.300 | 22.490 | 22.490 | 20,005 |
| 2026-06-17 | 23.030 | 23.280 | 22.260 | 23.030 | 23.030 | 1,430 |
| 2026-06-16 | 22.590 | 23.490 | 22.000 | 23.030 | 23.030 | 22,616 |
| 2026-06-15 | 22.900 | 23.200 | 22.500 | 22.590 | 22.590 | 29,317 |
| 2026-06-14 | 23.110 | 23.430 | 22.870 | 22.900 | 22.900 | 18,364 |
| 2026-06-11 | 23.110 | 23.470 | 22.800 | 23.110 | 23.110 | 10,949 |
| 2026-06-10 | 23.790 | 23.790 | 23.000 | 23.110 | 23.110 | 24,332 |
| 2026-06-09 | 23.790 | 23.980 | 23.000 | 23.790 | 23.790 | 4,786 |
| 2026-06-08 | 23.790 | 23.880 | 23.010 | 23.790 | 23.790 | 11,016 |
| 2026-06-07 | 23.790 | 23.970 | 23.000 | 23.790 | 23.790 | 4,762 |
| 2026-06-04 | 23.790 | 24.070 | 23.530 | 23.790 | 23.790 | 9,127 |
| 2026-06-03 | 23.080 | 24.100 | 23.010 | 23.790 | 23.790 | 16,373 |
| 2026-06-02 | 23.080 | 23.890 | 22.900 | 23.080 | 23.080 | 10,168 |
| 2026-06-01 | 23.080 | 23.780 | 22.610 | 23.080 | 23.080 | 814 |
| 2026-05-25 | 23.080 | 23.910 | 22.100 | 23.080 | 23.080 | 10,246 |
| 2026-05-24 | 23.770 | 23.990 | 23.000 | 23.080 | 23.080 | 13,332 |
| 2026-05-21 | 23.360 | 24.480 | 22.300 | 23.770 | 23.770 | 16,338 |
| 2026-05-20 | 23.590 | 24.720 | 22.500 | 23.360 | 23.360 | 21,650 |
| 2026-05-19 | 23.590 | 24.750 | 23.590 | 23.590 | 23.590 | 635 |
| 2026-05-18 | 24.790 | 24.980 | 23.560 | 23.590 | 23.590 | 28,478 |
| 2026-05-17 | 24.290 | 25.000 | 24.000 | 24.790 | 24.790 | 13,359 |
| 2026-05-14 | 24.290 | 24.900 | 23.700 | 24.290 | 24.290 | 18,817 |
| 2026-05-13 | 24.290 | 24.970 | 23.080 | 24.290 | 24.290 | 8,381 |
| 2026-05-12 | 24.680 | 24.980 | 24.150 | 24.290 | 24.290 | 33,401 |
| 2026-05-11 | 24.680 | 24.980 | 24.390 | 24.680 | 24.680 | 6,085 |
| 2026-05-10 | 24.680 | 24.990 | 24.200 | 24.680 | 24.680 | 1,656 |
| 2026-05-06 | 24.880 | 25.490 | 24.500 | 24.680 | 24.680 | 21,515 |
| 2026-05-05 | 24.880 | 25.810 | 24.300 | 24.880 | 24.880 | 4,265 |
| 2026-05-04 | 24.880 | 25.220 | 24.310 | 24.880 | 24.880 | 3,747 |
| 2026-05-03 | 25.160 | 26.100 | 24.070 | 24.880 | 24.880 | 37,345 |
| 2026-04-30 | 25.160 | 25.160 | 24.000 | 25.160 | 25.160 | 11,274 |
| 2026-04-29 | 25.160 | 25.260 | 24.410 | 25.160 | 25.160 | 6,466 |
| 2026-04-28 | 25.160 | 25.260 | 24.400 | 25.160 | 25.160 | 8,611 |
| 2026-04-27 | 24.060 | 25.260 | 24.060 | 25.160 | 25.160 | 24,713 |
| 2026-04-26 | 25.260 | 25.500 | 24.000 | 24.060 | 24.060 | 30,754 |
| 2026-04-23 | 25.260 | 25.260 | 24.620 | 25.260 | 25.260 | 641 |
| 2026-04-22 | 25.260 | 25.500 | 24.100 | 25.260 | 25.260 | 9,534 |
| 2026-04-21 | 26.000 | 26.260 | 25.000 | 25.260 | 25.260 | 31,377 |
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.