Rafhan Maize Products Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 7,420.00 | 7,473.99 | 7,400.01 | 7,400.91 | 6,657.13 | 102 |
| 2024-08-16 | 7,589.89 | 7,589.89 | 7,400.00 | 7,449.99 | 6,701.28 | 166 |
| 2024-08-15 | 7,401.00 | 7,500.00 | 7,380.00 | 7,402.49 | 6,658.55 | 229 |
| 2024-08-13 | 7,449.99 | 7,449.99 | 7,395.00 | 7,437.09 | 6,689.68 | 94 |
| 2024-08-12 | 7,500.00 | 7,500.00 | 7,400.00 | 7,403.98 | 6,659.89 | 100 |
| 2024-08-09 | 7,500.00 | 7,550.00 | 7,330.00 | 7,529.57 | 6,772.86 | 169 |
| 2024-08-08 | 7,451.56 | 7,462.00 | 7,410.00 | 7,438.86 | 6,691.27 | 64 |
| 2024-08-07 | 7,500.00 | 7,569.99 | 7,450.00 | 7,460.57 | 6,710.80 | 125 |
| 2024-08-06 | 7,400.00 | 7,499.99 | 7,400.00 | 7,402.26 | 6,658.35 | 2 |
| 2024-08-05 | 7,406.00 | 7,406.00 | 7,400.00 | 7,402.26 | 6,658.35 | 48 |
| 2024-08-02 | 7,589.32 | 7,589.99 | 7,400.00 | 7,400.00 | 6,656.31 | 9 |
| 2024-08-01 | 7,450.00 | 7,550.00 | 7,450.00 | 7,465.00 | 6,714.78 | 19 |
| 2024-07-31 | 7,500.00 | 7,585.00 | 7,500.00 | 7,525.00 | 6,768.75 | 786 |
| 2024-07-30 | 7,694.99 | 7,694.99 | 7,500.97 | 7,590.00 | 6,827.22 | 28 |
| 2024-07-29 | 7,598.00 | 7,699.00 | 7,505.82 | 7,512.56 | 6,757.56 | 62 |
| 2024-07-26 | 7,450.00 | 7,598.99 | 7,450.00 | 7,598.99 | 6,835.31 | 20 |
| 2024-07-25 | 7,500.00 | 7,675.00 | 7,460.00 | 7,576.42 | 6,815.00 | 11 |
| 2024-07-24 | 7,503.00 | 7,640.00 | 7,500.00 | 7,506.66 | 6,752.25 | 1,140 |
| 2024-07-23 | 7,786.00 | 7,786.00 | 7,600.00 | 7,602.53 | 6,838.49 | 25 |
| 2024-07-22 | 7,786.00 | 7,786.00 | 7,500.01 | 7,557.30 | 6,797.80 | 58 |
| 2024-07-19 | 7,674.97 | 7,725.00 | 7,551.00 | 7,585.57 | 6,823.23 | 25 |
| 2024-07-18 | 7,780.00 | 7,780.00 | 7,600.00 | 7,730.00 | 6,953.15 | 60 |
| 2024-07-15 | 7,563.00 | 7,700.00 | 7,000.00 | 7,600.00 | 6,836.21 | 252 |
| 2024-07-12 | 7,699.99 | 7,699.99 | 7,677.11 | 7,699.27 | 6,925.51 | 21 |
| 2024-07-11 | 7,689.99 | 7,689.99 | 7,600.00 | 7,600.21 | 6,836.40 | 122 |
| 2024-07-10 | 7,700.00 | 7,774.00 | 7,630.37 | 7,638.55 | 6,870.89 | 53 |
| 2024-07-09 | 7,830.00 | 7,830.00 | 7,615.01 | 7,616.11 | 6,850.70 | 263 |
| 2024-07-08 | 7,600.00 | 8,000.00 | 7,600.00 | 7,689.11 | 6,916.37 | 190 |
| 2024-07-05 | 7,840.00 | 7,840.00 | 7,542.00 | 7,649.75 | 6,880.96 | 94 |
| 2024-07-04 | 7,680.00 | 7,680.00 | 7,525.00 | 7,541.64 | 6,783.72 | 22 |
| 2024-07-03 | 7,505.07 | 7,600.00 | 7,500.00 | 7,517.64 | 6,762.13 | 108 |
| 2024-07-02 | 7,700.00 | 7,700.00 | 7,425.00 | 7,600.00 | 6,836.21 | 94 |
| 2024-07-01 | 7,590.00 | 7,795.00 | 7,542.01 | 7,634.25 | 6,867.02 | 17 |
| 2024-06-28 | 7,578.00 | 7,650.00 | 7,578.00 | 7,593.05 | 6,829.96 | 13 |
| 2024-06-27 | 7,813.00 | 7,813.00 | 7,573.00 | 7,650.00 | 6,881.19 | 35 |
| 2024-06-26 | 7,670.00 | 7,670.00 | 7,580.00 | 7,582.79 | 6,820.73 | 51 |
| 2024-06-25 | 7,700.00 | 7,700.00 | 7,400.00 | 7,625.06 | 6,858.76 | 310 |
| 2024-06-24 | 7,939.99 | 7,939.99 | 7,699.98 | 7,700.00 | 6,926.16 | 288 |
| 2024-06-21 | 7,381.00 | 8,312.99 | 7,381.00 | 7,691.40 | 6,918.43 | 34 |
| 2024-06-20 | 7,600.01 | 7,790.00 | 7,600.00 | 7,706.92 | 6,932.39 | 61 |
| 2024-06-14 | 7,600.00 | 7,679.99 | 7,600.00 | 7,620.30 | 6,854.47 | 1,048 |
| 2024-06-13 | 7,600.00 | 7,600.00 | 7,599.99 | 7,600.00 | 6,836.21 | 615 |
| 2024-06-12 | 7,599.95 | 7,789.99 | 7,552.00 | 7,603.87 | 6,839.69 | 312 |
| 2024-06-11 | 7,600.00 | 7,600.00 | 7,550.00 | 7,600.00 | 6,836.21 | 167 |
| 2024-06-10 | 7,600.00 | 7,688.99 | 7,581.00 | 7,599.99 | 6,836.20 | 204 |
| 2024-06-07 | 7,950.00 | 7,974.00 | 7,580.00 | 7,587.05 | 6,824.57 | 543 |
| 2024-06-06 | 7,989.99 | 7,989.99 | 7,880.00 | 7,886.45 | 7,093.88 | 51 |
| 2024-06-05 | 7,875.75 | 8,000.00 | 7,838.01 | 7,913.71 | 7,118.40 | 40 |
| 2024-06-04 | 8,050.00 | 8,050.00 | 7,920.00 | 7,926.64 | 7,130.03 | 43 |
| 2024-06-03 | 7,920.00 | 8,000.00 | 7,920.00 | 7,995.47 | 7,191.94 | 146 |
| 2024-05-31 | 7,924.00 | 7,999.99 | 7,924.00 | 7,979.93 | 7,177.96 | 64 |
| 2024-05-30 | 7,997.00 | 7,997.00 | 7,938.00 | 7,948.18 | 7,149.40 | 13 |
| 2024-05-29 | 7,999.00 | 7,999.00 | 7,942.00 | 7,942.00 | 7,143.84 | 53 |
| 2024-05-27 | 8,000.00 | 8,000.00 | 7,980.00 | 7,980.03 | 7,178.05 | 52 |
| 2024-05-24 | 8,000.00 | 8,000.00 | 7,960.00 | 7,970.00 | 7,169.03 | 129 |
| 2024-05-23 | 8,124.00 | 8,124.00 | 7,975.00 | 8,000.00 | 7,196.01 | 536 |
| 2024-05-22 | 8,000.00 | 8,001.00 | 7,970.00 | 7,997.35 | 7,193.63 | 1,998 |
| 2024-05-21 | 8,000.00 | 8,090.00 | 7,990.00 | 8,000.00 | 7,196.01 | 958 |
| 2024-05-20 | 8,050.00 | 8,100.00 | 8,000.00 | 8,001.43 | 7,197.30 | 174 |
| 2024-05-17 | 8,008.00 | 8,130.00 | 7,985.01 | 7,998.64 | 7,194.79 | 148 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-02 | 60.0000 PKR |
| 2026-04-27 | 94.0000 PKR |
| 2026-04-17 | 150.0000 PKR |
| 2025-11-07 | 130.0000 PKR |
| 2025-09-04 | 100.0000 PKR |
| 2025-04-28 | 100.0000 PKR |
| 2025-04-16 | 100.0000 PKR |
| 2024-11-04 | 100.0000 PKR |
| 2024-09-04 | 100.0000 PKR |
| 2024-05-03 | 75.0000 PKR |
| 2024-04-09 | 100.0000 PKR |
| 2023-10-30 | 100.0000 PKR |
| 2023-08-28 | 75.0000 PKR |
| 2023-05-08 | 75.0000 PKR |
| 2023-04-19 | 75.0000 PKR |
| 2022-10-28 | 50.0000 PKR |
| 2022-08-26 | 50.0000 PKR |
| 2022-04-27 | 100.0000 PKR |
| 2022-04-13 | 150.0000 PKR |
| 2021-10-29 | 150.0000 PKR |
| 2021-09-10 | 150.0000 PKR |
| 2021-04-30 | 150.0000 PKR |
| 2021-04-09 | 250.0000 PKR |
| 2020-11-12 | 150.0000 PKR |
| 2020-09-04 | 150.0000 PKR |
| 2020-05-20 | 200.0000 PKR |
| 2019-11-08 | 100.0000 PKR |
| 2019-09-03 | 100.0000 PKR |
| 2019-05-06 | 100.0000 PKR |
| 2019-04-04 | 125.0000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.