Rakta Paper Manufacturing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-03	23.820	24.750	23.000	24.390	24.390	15,932
2025-06-02	23.820	24.160	23.460	23.820	23.820	6,841
2025-05-29	23.970	24.410	23.100	23.820	23.820	25,293
2025-05-28	23.970	24.490	23.110	23.970	23.970	5,718
2025-05-27	23.820	24.500	23.030	23.970	23.970	18,930
2025-05-26	23.820	24.450	23.010	23.820	23.820	2,442
2025-05-22	23.160	24.250	22.800	24.000	24.000	30,063
2025-05-21	23.010	23.490	22.950	23.160	23.160	14,837
2025-05-20	23.010	23.010	22.610	23.010	23.010	6,409
2025-05-19	23.010	23.010	22.520	23.010	23.010	9,755
2025-05-15	22.100	23.100	22.100	23.010	23.010	15,153
2025-05-14	22.630	23.200	21.920	22.000	22.000	34,947
2025-05-13	23.070	23.700	21.920	22.630	22.630	19,375
2025-05-12	23.430	23.500	22.930	23.070	23.070	15,540
2025-05-08	24.490	24.490	23.710	23.860	23.860	15,492
2025-05-07	23.910	25.100	22.770	24.950	24.950	55,184
2025-05-06	24.410	24.410	23.900	23.910	23.910	33,029
2025-05-05	25.150	25.810	24.300	25.150	25.150	11,105
2025-04-30	24.900	25.230	24.900	25.230	25.230	25,444
2025-04-29	22.950	24.030	22.950	24.030	24.030	61,101
2025-04-28	21.800	22.890	21.800	22.890	22.890	81,226
2025-04-23	21.800	22.210	21.700	21.800	21.800	2,194
2025-04-22	21.820	22.240	21.610	21.800	21.800	15,286
2025-04-17	21.820	22.350	21.500	21.820	21.820	12,647
2025-04-16	22.050	22.170	21.620	21.820	21.820	15,985
2025-04-15	22.050	22.420	21.860	22.050	22.050	11,475
2025-04-14	21.410	22.070	21.410	22.050	22.050	26,640
2025-04-10	21.810	21.850	21.080	21.470	21.470	16,258
2025-04-09	21.810	21.960	21.000	21.810	21.810	7,179
2025-04-08	21.810	22.000	21.560	21.810	21.810	4,754
2025-04-07	21.810	22.000	21.450	21.810	21.810	10,834
2025-04-03	21.410	22.480	21.400	22.480	22.480	56,203
2025-03-27	21.830	21.860	21.170	21.410	21.410	22,500
2025-03-26	21.410	21.870	21.360	21.830	21.830	19,028
2025-03-25	21.210	21.900	21.000	21.410	21.410	26,067
2025-03-24	21.210	22.100	21.210	21.210	21.210	8,223
2025-03-20	21.210	21.500	21.150	21.210	21.210	3,918
2025-03-19	21.210	21.700	20.760	21.210	21.210	6,601
2025-03-18	21.210	21.660	21.110	21.210	21.210	5,596
2025-03-17	21.210	21.760	21.210	21.210	21.210	8,599
2025-03-13	21.700	22.000	20.900	21.210	21.210	30,830
2025-03-12	21.700	22.620	21.700	21.700	21.700	5,372
2025-03-11	21.810	22.750	21.670	21.700	21.700	18,880
2025-03-10	22.190	23.180	21.500	21.810	21.810	23,180
2025-03-06	22.240	23.350	22.000	23.270	23.270	55,317
2025-03-05	22.750	22.750	21.960	22.240	22.240	22,415
2025-03-04	23.110	23.110	22.010	23.110	23.110	4,804
2025-03-03	23.110	23.110	22.020	23.110	23.110	1,749
2025-02-27	23.110	23.990	22.600	23.110	23.110	3,759
2025-02-26	22.050	23.150	21.760	23.110	23.110	81,671
2025-02-25	21.640	22.500	21.640	22.050	22.050	16,627
2025-02-24	22.000	22.000	21.400	21.640	21.640	28,851
2025-02-20	22.140	22.780	21.740	22.140	22.140	8,671
2025-02-19	21.610	22.660	21.000	22.140	22.140	39,490
2025-02-18	21.980	22.290	21.450	21.610	21.610	20,125
2025-02-17	21.660	22.700	21.650	21.980	21.980	25,015
2025-02-13	22.560	23.560	22.480	22.560	22.560	6,077
2025-02-12	23.660	23.980	22.480	22.560	22.560	43,150
2025-02-11	24.710	24.950	23.500	23.660	23.660	16,654
2025-02-10	23.940	25.020	23.630	24.710	24.710	22,916

← NewerPage 6 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.