Reliance Weaving Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-15 | 60.010 | 61.000 | 60.000 | 61.000 | 57.246 | 5,500 |
| 2022-06-14 | 60.010 | 61.500 | 60.000 | 60.120 | 56.420 | 129,500 |
| 2022-06-13 | 63.120 | 63.120 | 61.510 | 61.680 | 57.884 | 8,000 |
| 2022-06-10 | 64.880 | 66.450 | 64.850 | 66.150 | 62.079 | 7,500 |
| 2022-06-09 | 63.250 | 64.000 | 63.250 | 63.250 | 59.358 | 4,500 |
| 2022-06-08 | 62.510 | 63.590 | 62.000 | 63.590 | 59.677 | 3,500 |
| 2022-06-07 | 65.990 | 65.990 | 61.110 | 63.250 | 59.358 | 16,000 |
| 2022-06-06 | 66.890 | 66.890 | 64.000 | 64.000 | 60.062 | 6,000 |
| 2022-06-03 | 66.000 | 66.000 | 63.150 | 63.150 | 59.264 | 3,000 |
| 2022-06-02 | 67.740 | 67.750 | 67.740 | 67.750 | 63.581 | 2,500 |
| 2022-06-01 | 70.000 | 70.000 | 66.020 | 67.000 | 62.877 | 11,500 |
| 2022-05-31 | 70.000 | 71.880 | 70.000 | 70.990 | 66.621 | 9,000 |
| 2022-05-30 | 70.000 | 72.000 | 68.200 | 69.500 | 65.223 | 7,000 |
| 2022-05-27 | 71.500 | 71.500 | 69.000 | 69.000 | 64.754 | 5,000 |
| 2022-05-26 | 67.500 | 69.500 | 67.000 | 68.710 | 64.482 | 18,000 |
| 2022-05-25 | 68.990 | 69.000 | 68.990 | 69.000 | 64.754 | 1,500 |
| 2022-05-24 | 66.000 | 66.000 | 66.000 | 66.000 | 61.939 | 1,000 |
| 2022-05-23 | 66.520 | 66.520 | 66.500 | 66.500 | 62.408 | 1,500 |
| 2022-05-20 | 70.890 | 70.890 | 68.000 | 68.000 | 63.815 | 2,000 |
| 2022-05-19 | 69.950 | 69.950 | 68.000 | 68.000 | 63.815 | 14,500 |
| 2022-05-18 | 66.000 | 70.990 | 66.000 | 67.000 | 62.877 | 25,000 |
| 2022-05-16 | 68.550 | 68.550 | 68.000 | 68.000 | 63.815 | 2,500 |
| 2022-05-13 | 70.110 | 72.000 | 70.000 | 71.740 | 67.325 | 29,500 |
| 2022-05-12 | 69.990 | 73.990 | 69.890 | 72.010 | 67.579 | 5,500 |
| 2022-05-11 | 72.100 | 72.100 | 67.500 | 70.000 | 65.692 | 4,000 |
| 2022-05-10 | 69.500 | 73.000 | 67.800 | 72.600 | 68.132 | 33,500 |
| 2022-05-09 | 74.000 | 74.000 | 72.590 | 72.590 | 68.123 | 3,000 |
| 2022-05-06 | 78.470 | 78.470 | 78.470 | 78.470 | 73.641 | 1,000 |
| 2022-04-28 | 73.000 | 73.000 | 73.000 | 73.000 | 68.508 | 500 |
| 2022-04-27 | 73.450 | 73.450 | 73.450 | 73.450 | 68.930 | 500 |
| 2022-04-25 | 70.000 | 73.500 | 70.000 | 73.000 | 68.508 | 5,000 |
| 2022-04-22 | 70.000 | 70.000 | 70.000 | 70.000 | 65.692 | 2,000 |
| 2022-04-21 | 70.000 | 70.000 | 70.000 | 70.000 | 65.692 | 6,000 |
| 2022-04-19 | 70.000 | 70.250 | 70.000 | 70.010 | 65.702 | 10,500 |
| 2022-04-18 | 71.000 | 71.000 | 69.000 | 69.990 | 65.683 | 13,000 |
| 2022-04-15 | 71.500 | 72.000 | 70.000 | 70.000 | 65.692 | 13,500 |
| 2022-04-14 | 67.110 | 70.000 | 67.110 | 69.500 | 65.223 | 10,500 |
| 2022-04-13 | 72.000 | 72.000 | 70.000 | 70.600 | 66.255 | 6,000 |
| 2022-04-12 | 73.500 | 73.500 | 73.000 | 73.000 | 68.508 | 1,500 |
| 2022-04-11 | 76.740 | 76.740 | 73.500 | 73.500 | 68.977 | 1,000 |
| 2022-04-08 | 71.950 | 72.990 | 71.950 | 72.990 | 68.498 | 1,500 |
| 2022-04-07 | 68.000 | 68.000 | 68.000 | 68.000 | 63.815 | 500 |
| 2022-04-06 | 69.690 | 70.000 | 69.500 | 70.000 | 65.692 | 16,000 |
| 2022-04-05 | 67.000 | 67.000 | 65.510 | 67.000 | 62.877 | 110,500 |
| 2022-04-01 | 65.510 | 65.510 | 65.510 | 65.510 | 61.479 | 500 |
| 2022-03-31 | 67.990 | 67.990 | 67.990 | 67.990 | 63.806 | 1,000 |
| 2022-03-30 | 65.000 | 65.000 | 65.000 | 65.000 | 61.000 | 4,000 |
| 2022-03-29 | 65.900 | 66.000 | 65.000 | 66.000 | 61.939 | 4,500 |
| 2022-03-28 | 63.010 | 63.010 | 63.010 | 63.010 | 59.133 | 500 |
| 2022-03-25 | 64.000 | 64.000 | 63.500 | 63.500 | 59.592 | 2,500 |
| 2022-03-24 | 63.410 | 64.500 | 63.110 | 64.500 | 60.531 | 3,500 |
| 2022-03-22 | 65.000 | 65.000 | 65.000 | 65.000 | 61.000 | 500 |
| 2022-03-21 | 66.000 | 66.000 | 65.000 | 66.000 | 61.939 | 5,500 |
| 2022-03-18 | 65.500 | 66.000 | 65.000 | 65.000 | 61.000 | 6,000 |
| 2022-03-17 | 66.000 | 66.500 | 66.000 | 66.500 | 62.408 | 2,500 |
| 2022-03-16 | 66.000 | 66.000 | 66.000 | 66.000 | 61.939 | 2,500 |
| 2022-03-15 | 65.050 | 66.000 | 65.000 | 65.500 | 61.469 | 4,500 |
| 2022-03-14 | 66.500 | 66.500 | 66.500 | 66.500 | 62.408 | 500 |
| 2022-03-11 | 68.000 | 68.000 | 66.000 | 66.600 | 62.502 | 2,500 |
| 2022-03-10 | 70.900 | 70.900 | 69.000 | 69.000 | 64.754 | 11,500 |
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.