Rakta Paper Manufacturing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 24.350 | 24.450 | 23.600 | 24.350 | 24.350 | 5,712 |
| 2025-02-05 | 24.350 | 24.840 | 23.450 | 24.350 | 24.350 | 7,936 |
| 2025-02-04 | 24.640 | 25.590 | 24.000 | 24.350 | 24.350 | 25,359 |
| 2025-02-03 | 23.470 | 24.640 | 22.350 | 24.640 | 24.640 | 55,978 |
| 2025-01-30 | 25.450 | 25.950 | 24.250 | 24.620 | 24.620 | 28,774 |
| 2025-01-29 | 25.510 | 26.780 | 25.000 | 25.450 | 25.450 | 59,269 |
| 2025-01-28 | 26.620 | 26.950 | 25.290 | 25.510 | 25.510 | 36,264 |
| 2025-01-27 | 26.890 | 27.970 | 26.000 | 26.620 | 26.620 | 17,778 |
| 2025-01-23 | 26.870 | 27.490 | 25.530 | 25.610 | 25.610 | 46,182 |
| 2025-01-22 | 28.270 | 28.900 | 26.860 | 26.870 | 26.870 | 91,316 |
| 2025-01-21 | 29.740 | 30.000 | 28.260 | 28.270 | 28.270 | 58,718 |
| 2025-01-20 | 30.310 | 31.730 | 29.000 | 29.740 | 29.740 | 18,695 |
| 2025-01-16 | 29.590 | 29.990 | 28.150 | 28.870 | 28.870 | 32,771 |
| 2025-01-15 | 30.850 | 31.700 | 29.320 | 29.590 | 29.590 | 49,920 |
| 2025-01-14 | 31.210 | 31.990 | 29.650 | 30.850 | 30.850 | 145,364 |
| 2025-01-13 | 32.810 | 34.000 | 31.170 | 31.210 | 31.210 | 107,468 |
| 2025-01-09 | 32.890 | 34.530 | 31.250 | 34.530 | 34.530 | 144,818 |
| 2025-01-08 | 31.900 | 32.890 | 31.900 | 32.890 | 32.890 | 76,221 |
| 2025-01-06 | 29.840 | 31.330 | 28.350 | 31.330 | 31.330 | 113,565 |
| 2025-01-02 | 27.280 | 28.640 | 26.060 | 28.640 | 28.640 | 74,611 |
| 2024-12-31 | 27.420 | 28.000 | 26.810 | 27.280 | 27.280 | 21,848 |
| 2024-12-30 | 26.850 | 28.190 | 25.600 | 27.420 | 27.420 | 70,601 |
| 2024-12-26 | 24.570 | 25.580 | 24.570 | 25.580 | 25.580 | 136,347 |
| 2024-12-25 | 23.210 | 24.370 | 23.000 | 24.370 | 24.370 | 37,296 |
| 2024-12-24 | 22.120 | 23.220 | 21.200 | 23.210 | 23.210 | 65,261 |
| 2024-12-23 | 21.070 | 22.120 | 20.050 | 22.120 | 22.120 | 74,787 |
| 2024-12-19 | 21.550 | 21.990 | 20.480 | 20.810 | 20.810 | 31,794 |
| 2024-12-18 | 20.820 | 21.860 | 20.160 | 21.550 | 21.550 | 61,292 |
| 2024-12-17 | 20.700 | 20.830 | 20.700 | 20.820 | 20.820 | 56,757 |
| 2024-12-16 | 19.840 | 19.840 | 19.840 | 19.840 | 19.840 | 15,767 |
| 2024-12-12 | 18.000 | 18.730 | 18.000 | 18.000 | 18.000 | 6,484 |
| 2024-12-11 | 18.000 | 18.770 | 17.650 | 18.000 | 18.000 | 11,372 |
| 2024-12-10 | 18.430 | 18.430 | 17.990 | 18.000 | 18.000 | 375,017 |
| 2024-12-09 | 18.590 | 18.930 | 18.020 | 18.460 | 18.460 | 22,590 |
| 2024-12-05 | 18.300 | 18.990 | 18.000 | 18.070 | 18.070 | 185,207 |
| 2024-12-04 | 18.700 | 18.700 | 17.910 | 18.300 | 18.300 | 50,042 |
| 2024-12-03 | 18.850 | 18.850 | 18.000 | 18.850 | 18.850 | 16,498 |
| 2024-12-02 | 18.850 | 19.400 | 18.310 | 18.850 | 18.850 | 1,584 |
| 2024-11-28 | 19.820 | 20.290 | 18.900 | 19.820 | 19.820 | 9,812 |
| 2024-11-27 | 18.890 | 19.830 | 18.000 | 19.820 | 19.820 | 30,821 |
| 2024-11-26 | 18.350 | 18.900 | 18.350 | 18.890 | 18.890 | 25,289 |
| 2024-11-25 | 18.760 | 18.910 | 17.900 | 18.000 | 18.000 | 520,876 |
| 2024-11-21 | 19.290 | 19.290 | 18.650 | 18.760 | 18.760 | 16,149 |
| 2024-11-20 | 20.630 | 20.700 | 19.600 | 19.630 | 19.630 | 20,575 |
| 2024-11-19 | 19.840 | 20.830 | 19.680 | 20.630 | 20.630 | 28,782 |
| 2024-11-18 | 19.050 | 19.860 | 19.050 | 19.840 | 19.840 | 71,148 |
| 2024-11-14 | 17.990 | 18.790 | 17.510 | 18.130 | 18.130 | 53,032 |
| 2024-11-13 | 17.990 | 18.320 | 17.660 | 17.990 | 17.990 | 28,132 |
| 2024-11-12 | 17.990 | 18.290 | 17.510 | 17.990 | 17.990 | 2,909 |
| 2024-11-11 | 17.990 | 18.530 | 17.100 | 17.990 | 17.990 | 7,941 |
| 2024-11-07 | 18.510 | 19.130 | 17.600 | 18.060 | 18.060 | 32,966 |
| 2024-11-06 | 18.510 | 18.700 | 18.270 | 18.510 | 18.510 | 2,482 |
| 2024-11-05 | 18.510 | 18.510 | 18.250 | 18.510 | 18.510 | 4,598 |
| 2024-11-04 | 18.510 | 19.150 | 18.200 | 18.510 | 18.510 | 14,362 |
| 2024-10-31 | 18.990 | 18.990 | 18.450 | 18.510 | 18.510 | 20,848 |
| 2024-10-30 | 19.370 | 19.370 | 18.410 | 19.370 | 19.370 | 15,346 |
| 2024-10-29 | 19.370 | 19.370 | 18.560 | 19.370 | 19.370 | 5,116 |
| 2024-10-28 | 19.370 | 19.690 | 18.510 | 19.370 | 19.370 | 6,141 |
| 2024-10-24 | 19.900 | 19.900 | 19.270 | 19.370 | 19.370 | 19,369 |
| 2024-10-23 | 20.820 | 20.820 | 20.280 | 20.280 | 20.280 | 34,806 |
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.