Rakta Paper Manufacturing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-04 | 16.070 | 16.500 | 16.070 | 16.070 | 16.070 | 7,460 |
| 2024-07-03 | 16.000 | 16.490 | 16.000 | 16.070 | 16.070 | 20,359 |
| 2024-07-02 | 16.000 | 16.580 | 16.000 | 16.000 | 16.000 | 707 |
| 2024-07-01 | 16.000 | 16.160 | 16.000 | 16.000 | 16.000 | 11,585 |
| 2024-06-27 | 16.000 | 16.160 | 16.000 | 16.000 | 16.000 | 7,311 |
| 2024-06-26 | 16.000 | 16.120 | 16.000 | 16.000 | 16.000 | 5,030 |
| 2024-06-25 | 16.000 | 16.590 | 16.000 | 16.000 | 16.000 | 9,581 |
| 2024-06-24 | 16.000 | 16.010 | 16.000 | 16.000 | 16.000 | 18,350 |
| 2024-06-13 | 16.000 | 16.010 | 16.000 | 16.000 | 16.000 | 61,500 |
| 2024-06-12 | 16.000 | 16.390 | 16.000 | 16.000 | 16.000 | 5,000 |
| 2024-06-11 | 16.000 | 16.400 | 15.660 | 16.000 | 16.000 | 23,484 |
| 2024-06-10 | 16.000 | 16.010 | 15.680 | 16.000 | 16.000 | 375,913 |
| 2024-06-06 | 16.290 | 16.290 | 16.000 | 16.290 | 16.290 | 8,903 |
| 2024-06-05 | 16.000 | 16.490 | 16.000 | 16.290 | 16.290 | 55,170 |
| 2024-06-04 | 16.000 | 16.100 | 16.000 | 16.000 | 16.000 | 4,760 |
| 2024-06-03 | 16.000 | 16.420 | 16.000 | 16.000 | 16.000 | 14,613 |
| 2024-05-30 | 15.670 | 16.160 | 15.550 | 16.000 | 16.000 | 52,034 |
| 2024-05-29 | 16.000 | 16.000 | 15.210 | 15.670 | 15.670 | 28,386 |
| 2024-05-28 | 16.000 | 16.030 | 15.510 | 16.000 | 16.000 | 47,139 |
| 2024-05-27 | 16.000 | 16.000 | 15.200 | 16.000 | 16.000 | 59,395 |
| 2024-05-23 | 16.000 | 16.140 | 15.200 | 16.000 | 16.000 | 16,764 |
| 2024-05-22 | 15.810 | 16.370 | 15.800 | 16.000 | 16.000 | 25,326 |
| 2024-05-21 | 15.810 | 16.390 | 15.330 | 15.810 | 15.810 | 9,069 |
| 2024-05-20 | 15.810 | 16.590 | 15.810 | 15.810 | 15.810 | 12,602 |
| 2024-05-16 | 14.500 | 15.220 | 14.100 | 15.100 | 15.100 | 49,563 |
| 2024-05-15 | 14.500 | 14.500 | 14.080 | 14.500 | 14.500 | 866 |
| 2024-05-14 | 14.490 | 14.600 | 14.020 | 14.500 | 14.500 | 25,294 |
| 2024-05-13 | 14.100 | 14.530 | 13.880 | 14.490 | 14.490 | 24,565 |
| 2024-05-09 | 14.020 | 14.500 | 14.000 | 14.020 | 14.020 | 16,553 |
| 2024-05-08 | 13.830 | 14.250 | 13.550 | 14.020 | 14.020 | 47,408 |
| 2024-05-07 | 13.550 | 14.090 | 13.550 | 13.830 | 13.830 | 27,792 |
| 2024-05-02 | 13.080 | 13.700 | 13.000 | 13.550 | 13.550 | 46,846 |
| 2024-05-01 | 13.080 | 13.200 | 12.440 | 13.080 | 13.080 | 26,800 |
| 2024-04-30 | 13.080 | 13.390 | 12.430 | 13.080 | 13.080 | 27,747 |
| 2024-04-29 | 13.500 | 13.500 | 13.050 | 13.080 | 13.080 | 55,145 |
| 2024-04-24 | 13.730 | 13.730 | 13.050 | 13.730 | 13.730 | 15,198 |
| 2024-04-23 | 13.730 | 14.000 | 13.050 | 13.730 | 13.730 | 18,915 |
| 2024-04-22 | 13.730 | 14.390 | 13.200 | 13.730 | 13.730 | 8,350 |
| 2024-04-18 | 14.010 | 14.010 | 13.670 | 13.730 | 13.730 | 37,572 |
| 2024-04-17 | 14.380 | 15.000 | 14.110 | 14.380 | 14.380 | 20,877 |
| 2024-04-16 | 13.800 | 14.390 | 13.800 | 14.380 | 14.380 | 31,383 |
| 2024-04-15 | 13.610 | 13.710 | 13.610 | 13.710 | 13.710 | 26,361 |
| 2024-04-08 | 12.460 | 13.080 | 12.070 | 13.060 | 13.060 | 81,265 |
| 2024-04-04 | 12.300 | 12.300 | 11.850 | 11.900 | 11.900 | 31,074 |
| 2024-04-03 | 12.470 | 12.470 | 12.000 | 12.470 | 12.470 | 15,962 |
| 2024-04-02 | 12.470 | 12.890 | 11.850 | 12.470 | 12.470 | 13,394 |
| 2024-04-01 | 12.030 | 12.610 | 12.030 | 12.470 | 12.470 | 26,892 |
| 2024-03-28 | 11.540 | 12.090 | 10.970 | 11.440 | 11.440 | 62,058 |
| 2024-03-27 | 12.130 | 12.500 | 11.530 | 11.540 | 11.540 | 137,413 |
| 2024-03-26 | 12.680 | 12.680 | 12.110 | 12.130 | 12.130 | 159,533 |
| 2024-03-25 | 12.740 | 12.740 | 12.110 | 12.740 | 12.740 | 9,152 |
| 2024-03-21 | 13.140 | 15.500 | 13.000 | 13.410 | 13.410 | 80,538 |
| 2024-03-20 | 13.000 | 13.560 | 13.000 | 13.140 | 13.140 | 49,703 |
| 2024-03-19 | 12.710 | 13.000 | 12.510 | 12.870 | 12.870 | 24,046 |
| 2024-03-18 | 13.810 | 13.810 | 12.050 | 12.710 | 12.710 | 31,731 |
| 2024-03-14 | 14.790 | 14.960 | 14.190 | 14.790 | 14.790 | 14,725 |
| 2024-03-13 | 14.790 | 14.790 | 14.390 | 14.790 | 14.790 | 10,967 |
| 2024-03-12 | 15.970 | 16.020 | 14.550 | 14.790 | 14.790 | 35,340 |
| 2024-03-11 | 15.750 | 16.000 | 15.750 | 15.970 | 15.970 | 26,439 |
| 2024-03-07 | 16.050 | 16.270 | 15.510 | 15.690 | 15.690 | 21,209 |
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.