Rakta Paper Manufacturing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-29	25.730	26.150	24.450	24.470	24.470	21,591
2025-09-25	26.470	26.470	25.670	25.730	25.730	19,718
2025-09-24	27.020	27.020	25.670	27.020	27.020	10,370
2025-09-23	27.020	27.020	25.680	27.020	27.020	7,929
2025-09-22	27.460	27.600	26.090	27.020	27.020	19,805
2025-09-18	28.180	28.350	26.780	26.800	26.800	38,817
2025-09-17	28.180	28.390	27.600	28.180	28.180	2,492
2025-09-16	28.660	28.990	27.400	28.180	28.180	42,464
2025-09-15	28.440	28.850	27.030	28.660	28.660	11,848
2025-09-11	27.130	28.480	26.100	28.440	28.440	41,643
2025-09-10	27.130	27.790	27.000	27.130	27.130	1,502
2025-09-09	27.130	28.000	26.370	27.130	27.130	2,912
2025-09-08	27.130	27.450	26.510	27.130	27.130	6,392
2025-09-03	27.740	28.240	26.900	27.130	27.130	21,523
2025-09-02	28.480	28.980	27.150	27.740	27.740	13,205
2025-09-01	28.340	29.000	27.530	28.480	28.480	40,274
2025-08-28	27.210	28.570	26.930	28.340	28.340	33,800
2025-08-27	28.330	28.600	27.000	27.210	27.210	17,085
2025-08-26	29.240	29.240	28.010	28.330	28.330	16,321
2025-08-25	29.410	29.500	28.550	29.410	29.410	5,320
2025-08-21	28.450	28.490	27.600	28.450	28.450	10,229
2025-08-20	27.980	28.800	27.670	28.450	28.450	22,616
2025-08-19	27.760	28.790	27.670	27.980	27.980	27,233
2025-08-18	28.130	28.800	27.130	27.760	27.760	13,860
2025-08-14	27.080	28.350	26.250	27.530	27.530	52,474
2025-08-13	28.360	29.290	27.000	27.080	27.080	41,066
2025-08-12	28.340	29.700	27.200	28.360	28.360	17,879
2025-08-11	27.190	28.530	27.190	28.340	28.340	22,562
2025-08-07	24.670	25.900	23.500	25.900	25.900	53,503
2025-08-06	23.500	24.670	23.100	24.670	24.670	61,451
2025-08-05	23.500	23.500	22.670	23.500	23.500	9,638
2025-08-04	23.500	23.500	22.400	23.500	23.500	2,832
2025-07-31	23.500	23.500	23.000	23.500	23.500	900
2025-07-30	23.500	23.500	22.810	23.500	23.500	4,063
2025-07-29	23.500	23.500	22.700	23.500	23.500	4,666
2025-07-28	23.500	23.500	22.800	23.500	23.500	10,722
2025-07-23	23.890	23.890	22.720	23.890	23.890	11,442
2025-07-22	23.890	23.890	22.750	23.890	23.890	6,642
2025-07-21	23.890	23.890	22.810	23.890	23.890	3,600
2025-07-17	23.890	23.890	22.800	23.890	23.890	4,838
2025-07-16	23.890	23.890	22.700	23.890	23.890	11,730
2025-07-15	23.890	23.890	23.100	23.890	23.890	3,388
2025-07-14	23.890	23.990	23.070	23.890	23.890	11,693
2025-07-10	21.790	22.870	21.600	22.870	22.870	25,040
2025-07-09	21.790	22.390	21.500	21.790	21.790	2,287
2025-07-07	22.070	22.690	21.250	21.790	21.790	18,692
2025-07-02	22.070	23.000	21.300	22.070	22.070	7,456
2025-07-01	22.110	23.000	21.950	22.070	22.070	24,120
2025-06-30	22.000	22.110	22.000	22.110	22.110	16,734
2025-06-25	21.060	22.110	21.060	21.060	21.060	6,468
2025-06-24	21.060	22.080	21.050	21.060	21.060	7,996
2025-06-23	21.060	22.110	20.150	21.060	21.060	9,215
2025-06-19	20.760	20.950	19.820	20.760	20.760	9,160
2025-06-18	20.760	21.590	20.080	20.760	20.760	7,799
2025-06-17	21.600	21.600	20.760	20.760	20.760	32,311
2025-06-16	22.260	22.260	21.160	21.850	21.850	17,418
2025-06-12	23.430	23.500	22.730	23.430	23.430	24,819
2025-06-11	23.430	24.000	23.330	23.430	23.430	8,581
2025-06-10	23.810	24.390	23.430	23.430	23.430	20,045
2025-06-04	24.390	24.390	23.520	23.810	23.810	28,942

← NewerPage 5 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.