Rakta Paper Manufacturing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	26.000	26.450	25.110	26.000	26.000	6,489
2026-04-19	25.380	26.200	24.130	26.000	26.000	23,350
2026-04-16	24.640	25.500	24.560	25.380	25.380	24,867
2026-04-15	24.640	25.500	24.070	24.640	24.640	3,138
2026-04-14	24.360	25.000	24.140	24.640	24.640	12,289
2026-04-09	23.200	24.360	22.580	24.360	24.360	73,188
2026-04-08	23.090	23.760	23.090	23.200	23.200	17,539
2026-04-07	23.090	23.400	22.770	23.090	23.090	9,995
2026-04-06	23.090	23.780	22.750	23.090	23.090	4,243
2026-04-05	23.570	23.800	22.500	23.090	23.090	15,948
2026-04-02	23.100	23.800	22.710	23.570	23.570	14,217
2026-04-01	23.100	23.600	22.600	23.100	23.100	9,045
2026-03-31	23.100	24.000	22.130	23.100	23.100	7,601
2026-03-30	23.100	23.390	22.050	23.100	23.100	5,197
2026-03-29	24.310	24.990	23.100	23.100	23.100	47,788
2026-03-26	25.580	25.580	24.310	24.310	24.310	50,435
2026-03-25	25.880	26.150	24.900	25.580	25.580	14,899
2026-03-24	25.010	26.260	24.000	25.880	25.880	54,443
2026-03-18	23.840	25.030	23.000	25.010	25.010	82,546
2026-03-17	23.740	24.490	23.110	23.840	23.840	15,798
2026-03-16	22.640	23.770	22.640	23.740	23.740	74,480
2026-03-15	21.570	22.640	21.570	22.640	22.640	27,467
2026-03-12	20.550	21.570	20.550	21.570	21.570	40,465
2026-03-11	19.960	20.950	19.600	20.550	20.550	674,995
2026-03-10	20.000	20.490	19.510	19.960	19.960	25,050
2026-03-09	20.000	20.490	19.200	20.000	20.000	7,225
2026-03-08	20.010	20.900	19.880	20.000	20.000	54,184
2026-03-05	20.900	20.900	20.000	20.010	20.010	79,173
2026-03-04	22.000	22.000	20.900	20.900	20.900	23,826
2026-03-03	22.000	22.010	21.100	22.000	22.000	8,338
2026-03-02	21.000	22.050	20.000	22.000	22.000	46,711
2026-03-01	21.000	21.000	19.950	21.000	21.000	7,243
2026-02-26	21.510	22.450	20.500	21.000	21.000	17,678
2026-02-25	22.030	22.080	21.000	21.510	21.510	18,045
2026-02-24	22.030	22.500	21.300	22.030	22.030	13,426
2026-02-23	23.170	23.170	22.020	22.030	22.030	46,326
2026-02-22	23.170	23.750	22.200	23.170	23.170	2,488
2026-02-19	23.170	23.170	22.800	23.170	23.170	5,489
2026-02-18	23.980	24.300	22.890	23.170	23.170	18,184
2026-02-17	23.980	24.000	23.010	23.980	23.980	796
2026-02-16	23.650	24.350	23.010	23.980	23.980	14,860
2026-02-15	23.200	24.100	22.800	23.650	23.650	18,003
2026-02-12	23.200	23.500	22.590	23.200	23.200	9,726
2026-02-11	23.200	23.200	22.550	23.200	23.200	5,094
2026-02-10	23.200	23.200	22.430	23.200	23.200	9,097
2026-02-09	23.200	23.200	22.340	23.200	23.200	1,420
2026-02-08	23.200	23.400	22.100	23.200	23.200	5,242
2026-02-05	23.200	23.490	22.500	23.200	23.200	8,200
2026-02-04	23.200	23.900	22.720	23.200	23.200	11,452
2026-02-03	22.570	23.690	22.570	23.200	23.200	18,026
2026-02-02	23.750	23.750	22.570	22.570	22.570	16,494
2026-02-01	23.750	23.750	22.570	23.750	23.750	1,124
2026-01-28	23.750	23.750	22.570	23.750	23.750	12,391
2026-01-27	23.750	23.750	22.700	23.750	23.750	4,521
2026-01-26	23.750	23.750	22.600	23.750	23.750	5,905
2026-01-25	23.750	23.880	23.080	23.750	23.750	2,563
2026-01-22	23.750	23.870	23.090	23.750	23.750	12,653
2026-01-21	23.750	23.800	22.900	23.750	23.750	8,621
2026-01-20	23.840	24.150	23.040	23.750	23.750	19,804
2026-01-19	23.000	24.090	22.100	23.840	23.840	17,112

← NewerPage 3 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.