Redco Textiles Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-21 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 1,000 |
| 2022-04-20 | 8.050 | 8.050 | 8.000 | 8.000 | 8.000 | 72,000 |
| 2022-04-19 | 8.000 | 9.000 | 8.000 | 8.060 | 8.060 | 252,000 |
| 2022-04-18 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 4,000 |
| 2022-04-15 | 8.000 | 8.100 | 8.000 | 8.100 | 8.100 | 35,000 |
| 2022-04-14 | 8.350 | 8.350 | 7.750 | 8.000 | 8.000 | 50,000 |
| 2022-04-13 | 7.500 | 8.300 | 7.500 | 8.010 | 8.010 | 64,500 |
| 2022-04-12 | 7.850 | 7.850 | 7.600 | 7.700 | 7.700 | 2,500 |
| 2022-04-11 | 7.600 | 8.000 | 7.600 | 7.850 | 7.850 | 2,500 |
| 2022-04-08 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 500 |
| 2022-04-06 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 500 |
| 2022-04-04 | 7.580 | 7.580 | 7.580 | 7.580 | 7.580 | 500 |
| 2022-04-01 | 7.580 | 7.580 | 7.580 | 7.580 | 7.580 | 500 |
| 2022-03-30 | 7.380 | 7.470 | 7.380 | 7.470 | 7.470 | 1,000 |
| 2022-03-29 | 7.020 | 7.430 | 7.020 | 7.280 | 7.280 | 2,000 |
| 2022-03-18 | 7.040 | 7.300 | 6.990 | 7.300 | 7.300 | 50,000 |
| 2022-03-17 | 7.600 | 7.700 | 6.780 | 7.330 | 7.330 | 15,500 |
| 2022-03-16 | 7.600 | 7.950 | 7.600 | 7.780 | 7.780 | 2,000 |
| 2022-03-11 | 8.000 | 8.010 | 8.000 | 8.000 | 8.000 | 16,000 |
| 2022-03-10 | 8.100 | 8.730 | 8.010 | 8.010 | 8.010 | 53,500 |
| 2022-03-09 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 1,000 |
| 2022-03-04 | 8.000 | 8.000 | 7.800 | 8.000 | 8.000 | 10,000 |
| 2022-03-01 | 8.090 | 8.890 | 8.000 | 8.120 | 8.120 | 10,000 |
| 2022-02-28 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 18,000 |
| 2022-02-25 | 8.300 | 8.300 | 8.000 | 8.000 | 8.000 | 1,500 |
| 2022-02-24 | 7.200 | 8.390 | 7.200 | 8.070 | 8.070 | 4,500 |
| 2022-02-23 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 1,500 |
| 2022-02-22 | 7.610 | 7.610 | 7.600 | 7.600 | 7.600 | 5,000 |
| 2022-02-21 | 8.010 | 8.010 | 7.810 | 7.810 | 7.810 | 10,000 |
| 2022-02-17 | 8.020 | 8.020 | 8.010 | 8.010 | 8.010 | 3,000 |
| 2022-02-15 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 2,500 |
| 2022-02-14 | 8.000 | 8.050 | 8.000 | 8.050 | 8.050 | 58,500 |
| 2022-02-11 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 1,500 |
| 2022-02-10 | 8.060 | 8.060 | 8.000 | 8.020 | 8.020 | 9,000 |
| 2022-02-09 | 8.050 | 8.150 | 8.010 | 8.150 | 8.150 | 8,500 |
| 2022-02-08 | 8.010 | 8.010 | 8.010 | 8.010 | 8.010 | 4,500 |
| 2022-02-07 | 8.190 | 8.190 | 8.190 | 8.190 | 8.190 | 3,000 |
| 2022-02-04 | 8.000 | 8.100 | 8.000 | 8.000 | 8.000 | 16,000 |
| 2022-02-03 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 500 |
| 2022-02-02 | 7.910 | 8.000 | 7.900 | 8.000 | 8.000 | 53,000 |
| 2022-01-31 | 7.900 | 8.000 | 7.900 | 7.900 | 7.900 | 4,000 |
| 2022-01-27 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 500 |
| 2022-01-25 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 2,000 |
| 2022-01-21 | 8.500 | 8.700 | 7.870 | 8.700 | 8.700 | 4,000 |
| 2022-01-13 | 8.260 | 8.750 | 8.260 | 8.590 | 8.590 | 4,500 |
| 2022-01-12 | 8.150 | 8.150 | 8.000 | 8.050 | 8.050 | 7,500 |
| 2022-01-11 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 1,000 |
| 2022-01-10 | 8.100 | 8.600 | 8.100 | 8.280 | 8.280 | 3,500 |
| 2022-01-07 | 8.380 | 8.400 | 8.210 | 8.210 | 8.210 | 13,000 |
| 2022-01-05 | 9.150 | 9.150 | 7.900 | 8.240 | 8.240 | 9,500 |
| 2022-01-04 | 7.770 | 8.200 | 7.750 | 8.200 | 8.200 | 6,500 |
| 2022-01-03 | 7.800 | 8.390 | 7.800 | 8.250 | 8.250 | 36,000 |
| 2021-12-31 | 7.530 | 7.530 | 7.530 | 7.530 | 7.530 | 1,000 |
| 2021-12-30 | 7.900 | 7.950 | 7.900 | 7.950 | 7.950 | 1,500 |
| 2021-12-29 | 7.700 | 8.330 | 7.500 | 7.540 | 7.540 | 49,500 |
| 2021-12-28 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 2,000 |
| 2021-12-27 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 3,000 |
| 2021-12-23 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 2,000 |
| 2021-12-21 | 8.000 | 8.290 | 7.990 | 8.000 | 8.000 | 26,500 |
| 2021-12-17 | 8.290 | 8.290 | 8.290 | 8.290 | 8.290 | 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.