Reliance Weaving Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-03	60.990	60.990	54.580	55.550	52.132	12,000
2022-09-30	59.000	59.000	59.000	59.000	55.369	500
2022-09-29	62.500	62.500	60.350	60.670	56.937	8,500
2022-09-28	64.990	65.250	64.740	65.240	61.225	16,000
2022-09-27	69.000	70.000	63.830	63.850	59.921	24,000
2022-09-26	69.000	69.000	67.000	69.000	64.754	3,000
2022-09-23	67.000	67.670	66.500	67.000	62.877	3,500
2022-09-22	65.000	68.000	64.070	67.670	63.506	8,000
2022-09-21	65.520	67.400	65.520	67.400	63.252	2,500
2022-09-20	67.900	69.000	67.900	68.900	64.660	14,500
2022-09-16	65.200	68.000	65.200	67.250	63.112	6,000
2022-09-15	65.990	66.000	65.990	66.000	61.939	1,500
2022-09-14	63.210	63.210	63.210	63.210	59.320	500
2022-09-13	67.000	67.000	66.500	66.500	62.408	1,500
2022-09-12	68.000	68.000	68.000	68.000	63.815	500
2022-09-09	69.650	69.650	65.150	69.030	64.782	3,500
2022-09-07	68.000	69.650	68.000	69.650	65.364	8,500
2022-09-06	66.000	69.000	66.000	68.990	64.745	30,000
2022-09-05	63.000	67.950	62.120	66.000	61.939	2,000
2022-09-02	60.300	66.890	60.300	66.220	62.145	6,500
2022-09-01	66.110	66.110	64.510	64.810	60.822	4,500
2022-08-31	66.250	66.250	66.110	66.110	62.042	1,000
2022-08-30	69.850	69.850	66.500	66.590	62.492	3,000
2022-08-29	62.100	66.900	62.100	66.900	62.783	2,000
2022-08-26	67.120	68.500	64.000	67.000	62.877	3,500
2022-08-25	71.500	71.500	68.110	68.810	64.576	2,000
2022-08-24	71.990	71.990	70.000	70.000	65.692	1,000
2022-08-23	69.500	70.890	69.500	70.890	66.528	2,500
2022-08-19	67.260	68.000	67.250	68.000	63.815	2,500
2022-08-16	71.450	71.450	69.000	70.990	66.621	2,000
2022-08-15	68.000	72.900	68.000	70.500	66.162	15,000
2022-08-12	67.500	69.890	66.110	68.130	63.937	13,000
2022-08-11	65.520	68.000	65.510	68.000	63.815	4,500
2022-08-10	64.150	68.890	64.150	67.890	63.712	10,500
2022-08-05	65.900	67.990	65.000	67.990	63.806	5,000
2022-08-04	64.500	65.500	64.500	65.500	61.469	1,000
2022-08-03	64.000	65.890	63.230	63.230	59.339	5,000
2022-08-02	62.480	63.500	62.480	63.130	59.245	6,500
2022-07-28	62.500	63.000	60.600	61.070	57.312	9,500
2022-07-27	63.000	63.000	63.000	63.000	59.123	2,500
2022-07-26	62.000	62.000	62.000	62.000	58.185	500
2022-07-22	62.450	62.450	62.360	62.390	58.551	1,500
2022-07-19	61.190	64.850	60.150	61.090	57.331	8,000
2022-07-18	65.000	65.000	63.010	65.000	61.000	5,500
2022-07-15	67.000	68.000	67.000	67.670	63.506	8,500
2022-07-14	70.980	71.500	67.000	67.000	62.877	6,500
2022-07-13	68.980	68.980	68.980	68.980	64.735	500
2022-07-07	67.670	67.670	63.500	67.670	63.506	19,500
2022-07-06	63.500	63.500	63.500	63.500	59.592	500
2022-07-01	67.950	67.950	67.950	67.950	63.769	500
2022-06-30	66.500	66.500	66.500	66.500	62.408	500
2022-06-28	65.740	65.990	65.740	65.990	61.929	2,000
2022-06-27	63.850	64.000	62.900	64.000	60.062	14,000
2022-06-24	63.010	63.010	61.500	61.500	57.715	25,000
2022-06-23	66.440	66.440	63.500	64.950	60.953	4,500
2022-06-22	63.850	64.890	62.000	64.890	60.897	15,500
2022-06-21	63.700	63.700	60.000	62.000	58.185	7,500
2022-06-20	62.030	62.750	60.350	61.000	57.246	6,000
2022-06-17	63.980	63.980	63.980	63.980	60.043	500
2022-06-16	62.000	63.340	60.500	63.340	59.442	5,000

← NewerPage 13 of 16 · 926 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.