Reliance Weaving Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-27	55.010	57.010	54.770	57.010	57.010	8,000
2023-01-26	59.900	60.200	59.000	59.110	59.110	31,500
2023-01-25	55.990	56.550	52.650	56.000	56.000	27,000
2023-01-24	52.500	52.670	49.000	52.650	52.650	16,500
2023-01-23	49.000	49.000	49.000	49.000	49.000	2,000
2023-01-20	46.000	49.550	46.000	49.550	49.550	70,500
2023-01-19	46.100	47.000	46.100	46.100	46.100	1,000
2023-01-18	45.750	47.000	45.750	47.000	47.000	131,000
2023-01-17	45.250	45.990	45.250	45.990	45.990	85,500
2023-01-16	44.900	46.000	44.900	46.000	46.000	93,000
2023-01-13	48.350	48.350	44.600	44.990	44.990	260,500
2023-01-11	45.000	45.000	45.000	45.000	45.000	4,500
2023-01-04	44.350	46.500	44.350	46.500	46.500	1,500
2022-12-29	45.790	45.790	45.790	45.790	45.790	500
2022-12-28	42.010	45.990	41.630	45.790	45.790	23,500
2022-12-27	45.000	45.000	45.000	45.000	45.000	3,500
2022-12-26	46.000	46.000	46.000	46.000	46.000	5,000
2022-12-22	43.900	46.990	43.900	46.240	46.240	3,500
2022-12-21	43.900	44.000	43.900	44.000	44.000	5,000
2022-12-19	46.490	46.960	46.000	46.000	46.000	33,500
2022-12-16	40.000	43.690	40.000	43.690	43.690	86,000
2022-12-15	42.100	42.100	40.650	40.650	40.650	4,500
2022-12-13	43.890	43.890	43.890	43.890	43.890	500
2022-12-08	40.500	41.490	40.500	41.490	41.490	1,000
2022-12-07	43.390	43.390	40.700	40.700	40.700	13,500
2022-12-06	41.550	41.550	40.100	41.000	41.000	5,500
2022-12-05	43.000	43.000	43.000	43.000	43.000	500
2022-12-01	47.000	47.000	44.000	44.000	44.000	2,500
2022-11-30	47.000	47.500	46.660	47.490	47.490	4,000
2022-11-29	48.000	48.000	48.000	48.000	48.000	1,000
2022-11-28	46.210	46.500	46.020	46.500	46.500	11,000
2022-11-25	49.440	51.990	48.500	49.750	49.750	5,000
2022-11-24	49.800	49.800	48.000	48.580	48.580	1,500
2022-11-21	48.700	48.750	48.000	48.550	48.550	11,500
2022-11-18	48.020	48.020	48.010	48.010	48.010	1,500
2022-11-17	52.750	52.750	50.000	50.000	50.000	3,000
2022-11-16	49.450	49.450	47.450	49.220	49.220	4,500
2022-11-15	50.000	50.000	48.500	49.950	49.950	6,000
2022-11-14	50.110	50.110	50.010	50.010	50.010	3,000
2022-11-11	51.000	51.000	51.000	51.000	51.000	500
2022-11-10	50.020	52.900	50.010	51.000	51.000	4,500
2022-11-08	52.000	53.000	50.000	50.010	50.010	10,000
2022-11-07	50.000	50.220	50.000	50.000	50.000	69,500
2022-11-03	50.300	50.300	50.000	50.220	50.220	3,000
2022-11-02	55.950	55.950	51.000	51.000	51.000	6,000
2022-11-01	53.970	53.970	53.970	53.970	53.970	500
2022-10-28	53.260	53.260	53.150	53.190	53.190	2,500
2022-10-27	56.500	56.500	56.500	56.500	56.500	1,500
2022-10-26	55.000	55.000	55.000	55.000	55.000	2,000
2022-10-20	57.000	61.400	56.430	58.270	58.270	4,500
2022-10-18	65.000	65.000	65.000	65.000	61.000	500
2022-10-14	63.000	63.000	63.000	63.000	59.123	500
2022-10-12	63.000	64.000	63.000	63.000	59.123	28,000
2022-10-11	61.000	63.150	60.000	63.150	59.264	29,500
2022-10-10	60.900	61.000	60.000	61.000	57.246	9,000
2022-10-07	59.000	61.750	59.000	61.750	57.950	6,000
2022-10-06	60.500	61.900	60.000	61.900	58.091	2,000
2022-10-05	60.500	60.500	60.500	60.500	56.777	500
2022-10-04	53.060	59.710	53.060	59.710	56.036	13,000
2022-10-03	60.990	60.990	54.580	55.550	52.132	12,000

← NewerPage 12 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.