Redco Textiles Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-31 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 500 |
| 2023-05-29 | 5.450 | 5.900 | 5.450 | 5.900 | 5.900 | 1,500 |
| 2023-05-19 | 5.600 | 5.800 | 5.000 | 5.800 | 5.800 | 7,000 |
| 2023-05-16 | 5.900 | 6.590 | 5.720 | 5.720 | 5.720 | 3,500 |
| 2023-05-15 | 5.600 | 6.000 | 5.500 | 5.650 | 5.650 | 42,500 |
| 2023-05-08 | 5.580 | 5.580 | 5.000 | 5.300 | 5.300 | 3,000 |
| 2023-05-05 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | 500 |
| 2023-05-04 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 1,000 |
| 2023-05-03 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 500 |
| 2023-05-02 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 1,000 |
| 2023-04-28 | 5.500 | 5.600 | 5.400 | 5.400 | 5.400 | 13,500 |
| 2023-04-27 | 5.120 | 5.500 | 5.000 | 5.500 | 5.500 | 10,000 |
| 2023-04-26 | 5.200 | 5.400 | 5.200 | 5.400 | 5.400 | 1,500 |
| 2023-04-18 | 5.000 | 5.510 | 5.000 | 5.000 | 5.000 | 3,000 |
| 2023-04-05 | 5.500 | 5.510 | 5.500 | 5.510 | 5.510 | 1,000 |
| 2023-04-04 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 500 |
| 2023-03-22 | 5.310 | 5.380 | 5.310 | 5.380 | 5.380 | 2,000 |
| 2023-03-20 | 5.810 | 5.850 | 5.300 | 5.310 | 5.310 | 36,000 |
| 2023-03-16 | 6.000 | 6.500 | 6.000 | 6.300 | 6.300 | 3,000 |
| 2023-03-15 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 500 |
| 2023-03-14 | 5.820 | 5.820 | 5.800 | 5.800 | 5.800 | 1,500 |
| 2023-03-13 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 1,000 |
| 2023-03-07 | 5.980 | 5.990 | 5.980 | 5.990 | 5.990 | 1,000 |
| 2023-03-03 | 5.700 | 6.000 | 5.500 | 6.000 | 6.000 | 6,500 |
| 2023-03-02 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 2,500 |
| 2023-03-01 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 500 |
| 2023-02-28 | 5.650 | 6.000 | 5.650 | 6.000 | 6.000 | 2,000 |
| 2023-02-27 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 500 |
| 2023-02-24 | 6.000 | 6.000 | 5.800 | 5.900 | 5.900 | 21,000 |
| 2023-02-23 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 500 |
| 2023-02-22 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 500 |
| 2023-02-21 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 500 |
| 2023-02-16 | 6.700 | 7.000 | 6.700 | 6.900 | 6.900 | 3,000 |
| 2023-02-08 | 6.890 | 7.000 | 6.890 | 7.000 | 7.000 | 2,000 |
| 2023-02-07 | 7.150 | 7.150 | 6.640 | 6.680 | 6.680 | 28,500 |
| 2023-02-02 | 7.640 | 7.640 | 7.640 | 7.640 | 7.640 | 1,000 |
| 2023-01-27 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 1,500 |
| 2023-01-26 | 7.900 | 7.900 | 7.700 | 7.700 | 7.700 | 2,000 |
| 2023-01-25 | 8.000 | 8.000 | 7.700 | 7.700 | 7.700 | 11,500 |
| 2023-01-24 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 2,500 |
| 2023-01-23 | 9.740 | 10.000 | 8.000 | 9.000 | 9.000 | 6,000 |
| 2023-01-20 | 7.750 | 9.470 | 7.750 | 9.000 | 9.000 | 9,000 |
| 2023-01-19 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 500 |
| 2023-01-17 | 7.510 | 7.990 | 7.500 | 7.500 | 7.500 | 22,000 |
| 2023-01-16 | 8.370 | 9.370 | 8.370 | 8.370 | 8.370 | 1,000 |
| 2022-12-22 | 9.370 | 9.370 | 9.370 | 9.370 | 9.370 | 500 |
| 2022-12-19 | 8.840 | 8.840 | 8.840 | 8.840 | 8.840 | 500 |
| 2022-12-16 | 7.560 | 8.300 | 7.500 | 7.900 | 7.900 | 1,500 |
| 2022-12-15 | 8.000 | 8.850 | 8.000 | 8.000 | 8.000 | 9,000 |
| 2022-12-08 | 8.850 | 8.850 | 8.850 | 8.850 | 8.850 | 8,000 |
| 2022-12-06 | 7.990 | 8.870 | 7.990 | 8.870 | 8.870 | 20,500 |
| 2022-12-02 | 6.990 | 8.000 | 6.990 | 8.000 | 8.000 | 1,000 |
| 2022-12-01 | 7.630 | 7.630 | 7.630 | 7.630 | 7.630 | 4,500 |
| 2022-11-30 | 8.630 | 8.630 | 8.630 | 8.630 | 8.630 | 500 |
| 2022-11-28 | 7.810 | 7.810 | 7.810 | 7.810 | 7.810 | 1,000 |
| 2022-11-25 | 8.500 | 8.800 | 8.500 | 8.800 | 8.800 | 1,000 |
| 2022-11-24 | 7.610 | 8.000 | 7.610 | 8.000 | 8.000 | 5,000 |
| 2022-11-22 | 8.010 | 8.010 | 8.000 | 8.010 | 8.010 | 59,000 |
| 2022-11-18 | 8.000 | 9.000 | 8.000 | 9.000 | 9.000 | 3,500 |
| 2022-11-17 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.