Rakta Paper Manufacturing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 20.910 | 21.900 | 20.100 | 21.340 | 21.340 | 35,158 |
| 2024-10-21 | 20.340 | 20.940 | 20.340 | 20.910 | 20.910 | 42,395 |
| 2024-10-17 | 18.160 | 19.060 | 18.160 | 19.000 | 19.000 | 15,940 |
| 2024-10-16 | 18.160 | 18.440 | 18.080 | 18.160 | 18.160 | 7,145 |
| 2024-10-15 | 18.160 | 18.500 | 17.510 | 18.160 | 18.160 | 11,267 |
| 2024-10-14 | 18.160 | 18.160 | 17.710 | 18.160 | 18.160 | 1,697 |
| 2024-10-10 | 18.160 | 18.160 | 17.350 | 18.160 | 18.160 | 11,956 |
| 2024-10-09 | 18.160 | 18.700 | 17.510 | 18.160 | 18.160 | 9,056 |
| 2024-10-08 | 19.040 | 19.280 | 18.090 | 18.160 | 18.160 | 24,582 |
| 2024-10-07 | 19.040 | 19.380 | 18.150 | 19.040 | 19.040 | 16,262 |
| 2024-10-03 | 19.040 | 19.850 | 18.250 | 19.040 | 19.040 | 15,807 |
| 2024-10-02 | 20.000 | 20.000 | 19.010 | 19.040 | 19.040 | 26,867 |
| 2024-10-01 | 20.800 | 20.800 | 19.950 | 20.010 | 20.010 | 29,793 |
| 2024-09-30 | 20.940 | 20.940 | 20.000 | 20.940 | 20.940 | 7,176 |
| 2024-09-26 | 20.940 | 21.500 | 20.100 | 20.940 | 20.940 | 14,176 |
| 2024-09-25 | 20.220 | 21.230 | 19.750 | 20.940 | 20.940 | 22,529 |
| 2024-09-24 | 20.220 | 20.220 | 19.950 | 20.220 | 20.220 | 5,986 |
| 2024-09-23 | 20.220 | 20.600 | 20.000 | 20.220 | 20.220 | 4,891 |
| 2024-09-19 | 20.220 | 20.990 | 20.050 | 20.220 | 20.220 | 9,426 |
| 2024-09-18 | 20.220 | 21.200 | 19.360 | 20.220 | 20.220 | 2,495 |
| 2024-09-17 | 21.200 | 21.900 | 20.140 | 20.220 | 20.220 | 30,732 |
| 2024-09-16 | 22.100 | 22.100 | 21.140 | 21.200 | 21.200 | 19,663 |
| 2024-09-12 | 22.250 | 22.250 | 21.140 | 22.250 | 22.250 | 12,393 |
| 2024-09-11 | 22.250 | 22.250 | 21.140 | 22.250 | 22.250 | 11,974 |
| 2024-09-10 | 22.250 | 22.480 | 21.290 | 22.250 | 22.250 | 3,200 |
| 2024-09-09 | 21.820 | 22.500 | 21.780 | 22.250 | 22.250 | 15,336 |
| 2024-09-05 | 20.000 | 20.790 | 20.000 | 20.790 | 20.790 | 34,221 |
| 2024-09-04 | 20.820 | 21.000 | 19.780 | 19.800 | 19.800 | 102,426 |
| 2024-09-03 | 21.910 | 22.330 | 20.820 | 20.820 | 20.820 | 46,194 |
| 2024-09-02 | 22.770 | 22.990 | 21.650 | 21.910 | 21.910 | 21,290 |
| 2024-08-29 | 23.420 | 24.000 | 22.250 | 22.770 | 22.770 | 43,762 |
| 2024-08-28 | 23.420 | 23.980 | 22.500 | 23.420 | 23.420 | 10,840 |
| 2024-08-27 | 23.380 | 24.300 | 22.220 | 23.420 | 23.420 | 28,004 |
| 2024-08-26 | 24.300 | 24.300 | 23.100 | 23.380 | 23.380 | 25,525 |
| 2024-08-22 | 24.130 | 25.330 | 22.960 | 25.330 | 25.330 | 71,359 |
| 2024-08-21 | 25.390 | 25.390 | 24.130 | 24.130 | 24.130 | 75,962 |
| 2024-08-20 | 25.400 | 25.400 | 24.130 | 25.400 | 25.400 | 3,433 |
| 2024-08-19 | 25.400 | 25.400 | 24.130 | 25.400 | 25.400 | 1,730 |
| 2024-08-15 | 25.400 | 25.400 | 24.130 | 25.400 | 25.400 | 1,345 |
| 2024-08-14 | 25.400 | 25.400 | 24.130 | 25.400 | 25.400 | 1,023 |
| 2024-08-13 | 25.400 | 25.400 | 24.130 | 25.400 | 25.400 | 333 |
| 2024-08-12 | 25.400 | 25.400 | 24.130 | 25.400 | 25.400 | 413 |
| 2024-08-08 | 25.400 | 25.430 | 24.130 | 25.400 | 25.400 | 12,306 |
| 2024-08-07 | 26.490 | 27.000 | 25.170 | 25.400 | 25.400 | 40,846 |
| 2024-08-06 | 25.300 | 26.560 | 24.040 | 26.490 | 26.490 | 59,427 |
| 2024-08-05 | 25.300 | 25.300 | 25.280 | 25.300 | 25.300 | 12,100 |
| 2024-08-01 | 28.490 | 29.840 | 27.500 | 28.010 | 28.010 | 78,987 |
| 2024-07-31 | 27.200 | 28.500 | 27.200 | 28.490 | 28.490 | 70,361 |
| 2024-07-30 | 25.860 | 27.150 | 25.040 | 27.150 | 27.150 | 58,881 |
| 2024-07-29 | 26.060 | 27.300 | 24.800 | 25.860 | 25.860 | 58,507 |
| 2024-07-24 | 24.700 | 24.820 | 24.700 | 24.820 | 24.820 | 214,786 |
| 2024-07-23 | 23.640 | 23.640 | 23.640 | 23.640 | 23.640 | 16,568 |
| 2024-07-22 | 22.520 | 22.520 | 22.520 | 22.520 | 22.520 | 26,773 |
| 2024-07-18 | 20.430 | 20.430 | 20.430 | 20.430 | 20.430 | 44,306 |
| 2024-07-17 | 19.460 | 19.460 | 19.460 | 19.460 | 19.460 | 74,552 |
| 2024-07-16 | 18.540 | 18.540 | 18.540 | 18.540 | 18.540 | 76,401 |
| 2024-07-15 | 17.660 | 17.660 | 17.660 | 17.660 | 17.660 | 17,627 |
| 2024-07-10 | 16.070 | 16.570 | 16.070 | 16.070 | 16.070 | 7,500 |
| 2024-07-09 | 16.070 | 16.590 | 16.070 | 16.070 | 16.070 | 6,284 |
| 2024-07-08 | 16.070 | 16.500 | 16.070 | 16.070 | 16.070 | 7,525 |
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.