Rakta Paper Manufacturing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	23.000	23.070	22.500	23.000	23.000	10,251
2026-01-14	23.370	23.890	22.240	23.000	23.000	16,567
2026-01-13	23.800	24.000	22.630	23.370	23.370	14,256
2026-01-12	24.480	24.500	23.280	23.800	23.800	22,029
2026-01-08	24.620	24.990	24.000	24.480	24.480	14,827
2026-01-06	23.950	25.140	23.610	24.620	24.620	15,096
2026-01-05	23.950	24.890	23.400	23.950	23.950	8,237
2025-12-31	22.810	22.810	22.300	22.810	22.810	10,947
2025-12-30	22.810	22.810	22.000	22.810	22.810	9,786
2025-12-29	22.810	22.970	22.500	22.810	22.810	5,003
2025-12-25	22.810	22.810	22.200	22.810	22.810	5,823
2025-12-24	22.810	22.850	22.130	22.810	22.810	1,281
2025-12-23	22.810	23.000	22.200	22.810	22.810	6,596
2025-12-22	22.300	23.150	22.100	22.810	22.810	16,918
2025-12-18	22.300	22.790	22.210	22.300	22.300	6,631
2025-12-17	22.680	22.970	22.230	22.300	22.300	20,808
2025-12-16	23.100	23.100	22.580	22.680	22.680	13,530
2025-12-15	23.200	23.200	22.500	23.200	23.200	10,610
2025-12-11	23.290	23.400	22.660	23.200	23.200	30,120
2025-12-10	23.290	23.690	22.300	23.290	23.290	6,386
2025-12-09	23.290	23.290	22.400	23.290	23.290	7,944
2025-12-08	23.290	23.690	22.650	23.290	23.290	9,246
2025-12-04	23.290	23.790	22.800	23.290	23.290	946
2025-12-03	23.170	23.570	22.510	23.290	23.290	21,434
2025-12-02	23.170	23.230	22.780	23.170	23.170	10,280
2025-12-01	23.170	23.200	22.500	23.170	23.170	5,251
2025-11-27	23.170	23.330	22.050	23.170	23.170	2,173
2025-11-26	23.170	23.470	22.500	23.170	23.170	3,612
2025-11-25	23.170	23.500	22.700	23.170	23.170	9,344
2025-11-24	23.170	23.170	22.700	23.170	23.170	7,001
2025-11-20	23.170	23.510	22.660	23.170	23.170	11,151
2025-11-19	23.170	23.990	22.060	23.170	23.170	4,699
2025-11-18	24.000	24.000	22.890	23.170	23.170	91,775
2025-11-17	24.090	24.470	23.600	24.090	24.090	4,582
2025-11-13	24.090	24.770	23.040	24.090	24.090	5,904
2025-11-12	24.090	25.000	24.090	24.090	24.090	5,854
2025-11-11	24.090	25.000	24.090	24.090	24.090	5,910
2025-11-10	24.090	25.290	24.090	24.090	24.090	6,266
2025-11-06	25.180	25.440	23.930	24.090	24.090	33,649
2025-11-05	25.180	25.440	24.530	25.180	25.180	359
2025-11-04	25.450	25.670	24.240	25.180	25.180	15,434
2025-11-03	25.450	25.590	24.800	25.450	25.450	1,621
2025-10-30	25.140	25.480	24.500	25.140	25.140	3,337
2025-10-29	25.140	25.660	24.850	25.140	25.140	3,616
2025-10-28	25.140	25.900	24.870	25.140	25.140	7,371
2025-10-27	25.140	25.940	24.900	25.140	25.140	7,693
2025-10-23	25.070	25.950	24.700	25.020	25.020	13,938
2025-10-22	25.070	26.190	24.150	25.070	25.070	9,127
2025-10-21	25.950	26.600	25.000	25.070	25.070	29,305
2025-10-20	26.310	26.890	25.660	25.950	25.950	15,156
2025-10-16	26.310	27.590	25.010	26.310	26.310	1,721
2025-10-15	27.690	27.860	26.310	26.310	26.310	46,937
2025-10-14	27.690	27.990	26.750	27.690	27.690	8,700
2025-10-13	27.690	28.000	26.510	27.690	27.690	2,337
2025-10-08	27.690	28.000	26.330	27.690	27.690	8,605
2025-10-07	27.000	28.000	27.000	27.690	27.690	18,858
2025-10-06	25.470	26.740	25.100	26.700	26.700	30,646
2025-10-02	25.470	25.980	24.540	25.470	25.470	3,231
2025-10-01	25.470	26.700	25.470	25.470	25.470	3,722
2025-09-30	24.470	25.690	23.250	25.470	25.470	12,989

← NewerPage 4 of 17 · 1,009 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.