Reliance Weaving Mills Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	85.750	85.750	85.750	85.750	85.750	500
2023-05-29	80.000	86.500	80.000	83.050	83.050	9,000
2023-05-26	80.000	85.000	80.000	82.000	82.000	38,000
2023-05-24	79.290	82.000	79.290	82.000	82.000	7,500
2023-05-23	77.750	80.000	77.750	79.290	79.290	10,000
2023-05-22	74.950	78.500	74.750	78.020	78.020	50,000
2023-05-16	78.400	78.400	78.400	78.400	78.400	500
2023-05-15	75.000	77.000	74.800	77.000	77.000	4,500
2023-05-12	75.500	75.900	75.200	75.600	75.600	2,500
2023-05-11	75.900	75.900	75.850	75.850	75.850	4,000
2023-05-10	74.750	75.950	74.500	75.900	75.900	17,000
2023-05-09	75.000	75.000	75.000	75.000	75.000	1,000
2023-05-08	75.100	78.000	75.000	77.640	77.640	16,000
2023-05-04	75.000	76.250	75.000	75.950	75.950	13,500
2023-05-03	74.750	75.000	74.500	74.900	74.900	71,000
2023-05-02	74.650	76.000	74.500	74.710	74.710	58,000
2023-04-28	75.100	75.500	74.500	75.440	75.440	90,000
2023-04-26	76.500	77.000	74.000	76.770	76.770	13,500
2023-04-20	75.900	76.690	75.900	76.410	76.410	5,500
2023-04-19	77.010	78.900	76.900	76.900	76.900	6,500
2023-04-18	75.000	77.000	74.800	77.000	77.000	29,000
2023-04-17	75.650	75.650	65.510	72.000	72.000	7,500
2023-04-13	66.000	71.500	66.000	70.380	70.380	25,500
2023-04-12	66.900	67.000	66.000	66.550	66.550	9,500
2023-04-11	61.900	63.400	61.900	63.340	63.340	6,500
2023-04-10	59.000	59.000	59.000	59.000	59.000	1,000
2023-04-06	59.000	59.000	59.000	59.000	59.000	2,000
2023-04-05	59.000	59.000	59.000	59.000	59.000	3,000
2023-03-27	59.000	60.000	59.000	60.000	60.000	18,500
2023-03-22	59.150	60.000	59.000	60.000	60.000	17,000
2023-03-17	60.000	60.000	60.000	60.000	60.000	15,000
2023-03-16	61.900	61.900	60.000	60.000	60.000	30,500
2023-03-15	58.000	60.000	58.000	60.000	60.000	55,500
2023-03-14	59.950	60.900	59.250	59.600	59.600	11,500
2023-03-13	59.980	62.000	59.500	59.500	59.500	8,500
2023-03-10	59.500	59.500	59.500	59.500	59.500	3,000
2023-03-09	59.580	59.990	59.500	59.980	59.980	10,000
2023-03-08	59.000	59.000	59.000	59.000	59.000	10,500
2023-03-07	58.300	60.000	58.300	60.000	60.000	63,500
2023-03-06	58.250	59.980	58.250	59.980	59.980	9,500
2023-03-03	57.100	59.000	57.100	59.000	59.000	13,000
2023-03-02	57.750	57.750	53.890	57.750	57.750	58,000
2023-03-01	58.250	58.250	58.250	58.250	58.250	37,500
2023-02-28	59.900	59.900	59.570	59.580	59.580	30,000
2023-02-22	64.400	64.400	64.400	64.400	64.400	500
2023-02-21	59.000	59.980	58.000	59.980	59.980	23,000
2023-02-20	55.800	55.800	55.800	55.800	55.800	11,000
2023-02-17	56.350	56.350	56.350	56.350	56.350	6,000
2023-02-16	57.050	57.050	57.050	57.050	57.050	1,000
2023-02-15	54.400	58.000	54.400	57.830	57.830	38,000
2023-02-14	55.000	55.000	54.750	54.750	54.750	16,500
2023-02-10	55.050	55.050	55.050	55.050	55.050	13,000
2023-02-09	59.500	59.500	59.500	59.500	59.500	500
2023-02-08	55.500	55.500	55.500	55.500	55.500	10,500
2023-02-07	55.700	55.700	55.700	55.700	55.700	59,000
2023-02-06	55.750	55.750	55.750	55.750	55.750	20,000
2023-02-03	55.900	55.900	55.900	55.900	55.900	5,000
2023-02-01	58.950	58.950	58.950	58.950	58.950	500
2023-01-31	56.900	56.900	56.900	56.900	56.900	10,500
2023-01-30	56.750	59.500	56.750	57.750	57.750	69,000

← NewerPage 11 of 16 · 929 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-10-19	4.0000 PKR
2021-10-20	2.5000 PKR
2021-05-31	5.0000 PKR
2019-10-18	3.5000 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.