Rafhan Maize Products Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 7,999.99 | 7,999.99 | 7,980.00 | 7,988.82 | 7,185.96 | 29 |
| 2024-05-15 | 8,010.00 | 8,010.00 | 7,965.00 | 8,000.00 | 7,196.01 | 31 |
| 2024-05-14 | 8,000.00 | 8,000.00 | 7,900.00 | 7,962.00 | 7,161.83 | 330 |
| 2024-05-13 | 8,039.00 | 8,039.00 | 8,010.00 | 8,021.43 | 7,215.29 | 55 |
| 2024-05-10 | 8,100.00 | 8,100.00 | 8,010.00 | 8,050.00 | 7,240.99 | 24 |
| 2024-05-09 | 8,073.99 | 8,073.99 | 8,000.10 | 8,039.00 | 7,231.09 | 436 |
| 2024-05-08 | 8,000.00 | 8,054.00 | 7,976.76 | 8,010.00 | 7,205.01 | 113 |
| 2024-05-07 | 8,001.00 | 8,094.73 | 8,001.00 | 8,018.33 | 7,212.50 | 56 |
| 2024-05-06 | 8,149.00 | 8,149.00 | 8,000.00 | 8,027.30 | 7,220.57 | 82 |
| 2024-05-03 | 8,100.00 | 8,100.00 | 8,000.01 | 8,000.01 | 7,196.02 | 7 |
| 2024-05-02 | 8,051.00 | 8,094.95 | 8,050.00 | 8,061.24 | 7,183.64 | 152 |
| 2024-04-30 | 8,097.00 | 8,097.00 | 8,010.00 | 8,062.50 | 7,184.76 | 215 |
| 2024-04-29 | 8,065.00 | 8,150.00 | 8,060.50 | 8,099.99 | 7,218.17 | 182 |
| 2024-04-26 | 8,138.00 | 8,180.00 | 8,060.00 | 8,073.89 | 7,194.91 | 51 |
| 2024-04-25 | 8,244.44 | 8,244.44 | 8,060.00 | 8,100.00 | 7,218.18 | 70 |
| 2024-04-24 | 8,011.10 | 8,200.00 | 7,950.00 | 8,133.83 | 7,248.32 | 371 |
| 2024-04-23 | 8,150.02 | 8,350.00 | 8,050.99 | 8,125.10 | 7,240.54 | 621 |
| 2024-04-22 | 8,300.00 | 8,400.00 | 8,300.00 | 8,310.00 | 7,405.32 | 146 |
| 2024-04-19 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 7,440.96 | 80 |
| 2024-04-18 | 8,380.00 | 8,380.10 | 8,380.00 | 8,380.10 | 7,467.78 | 40 |
| 2024-04-17 | 8,200.00 | 8,299.00 | 8,200.00 | 8,299.00 | 7,395.51 | 40 |
| 2024-04-15 | 8,330.00 | 8,330.00 | 8,330.00 | 8,330.00 | 7,423.14 | 20 |
| 2024-04-09 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 7,440.96 | 20 |
| 2024-04-08 | 8,400.00 | 8,400.00 | 8,350.00 | 8,350.00 | 7,351.85 | 80 |
| 2024-04-04 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 7,219.78 | 60 |
| 2024-04-03 | 8,200.00 | 8,280.00 | 8,200.00 | 8,280.00 | 7,290.22 | 100 |
| 2024-04-02 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 7,263.80 | 20 |
| 2024-04-01 | 8,279.99 | 8,280.00 | 8,200.00 | 8,250.00 | 7,263.80 | 100 |
| 2024-03-29 | 8,010.00 | 8,175.00 | 8,010.00 | 8,175.00 | 7,197.77 | 40 |
| 2024-03-28 | 8,070.01 | 8,289.99 | 8,000.00 | 8,175.00 | 7,197.77 | 380 |
| 2024-03-27 | 8,100.01 | 8,100.01 | 8,000.00 | 8,050.00 | 7,087.71 | 140 |
| 2024-03-26 | 8,020.00 | 8,290.00 | 8,020.00 | 8,290.00 | 7,299.02 | 100 |
| 2024-03-25 | 8,015.00 | 8,200.11 | 8,015.00 | 8,200.11 | 7,219.88 | 40 |
| 2024-03-22 | 8,200.00 | 8,400.00 | 8,200.00 | 8,400.00 | 7,395.87 | 40 |
| 2024-03-21 | 8,401.56 | 8,794.00 | 7,931.88 | 8,225.00 | 7,241.79 | 1,240 |
| 2024-03-20 | 8,575.01 | 8,575.01 | 8,575.01 | 8,575.01 | 7,549.96 | 20 |
| 2024-03-11 | 8,999.00 | 9,000.00 | 8,999.00 | 8,999.50 | 7,923.71 | 40 |
| 2024-03-08 | 8,500.01 | 8,999.99 | 8,500.01 | 8,655.00 | 7,620.39 | 120 |
| 2024-03-07 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 7,924.15 | 40 |
| 2024-03-05 | 8,888.88 | 8,888.88 | 8,888.88 | 8,888.88 | 7,826.31 | 20 |
| 2024-03-04 | 8,700.15 | 8,700.15 | 8,600.01 | 8,636.72 | 7,604.29 | 60 |
| 2024-03-01 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | 7,792.08 | 120 |
| 2024-02-27 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 7,395.87 | 20 |
| 2024-02-19 | 8,739.00 | 8,739.00 | 8,739.00 | 8,739.00 | 7,694.35 | 20 |
| 2024-02-16 | 8,365.65 | 8,365.65 | 8,365.65 | 8,365.65 | 7,365.63 | 20 |
| 2024-02-15 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 7,483.92 | 20 |
| 2024-02-14 | 8,455.00 | 8,455.00 | 8,100.00 | 8,276.25 | 7,286.91 | 180 |
| 2024-02-13 | 8,303.01 | 8,303.01 | 8,303.01 | 8,303.01 | 7,310.47 | 20 |
| 2024-02-01 | 8,600.00 | 8,650.00 | 8,600.00 | 8,650.00 | 7,615.99 | 40 |
| 2024-01-30 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 8,100.24 | 20 |
| 2024-01-26 | 8,500.00 | 8,800.00 | 8,500.00 | 8,800.00 | 7,748.05 | 200 |
| 2024-01-25 | 8,800.01 | 8,800.01 | 8,800.01 | 8,800.01 | 7,748.06 | 40 |
| 2024-01-23 | 9,100.00 | 9,100.00 | 8,900.00 | 8,999.99 | 7,924.14 | 240 |
| 2024-01-22 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 7,924.15 | 60 |
| 2024-01-18 | 8,700.00 | 8,950.00 | 8,700.00 | 8,950.00 | 7,880.12 | 60 |
| 2024-01-17 | 8,531.01 | 8,801.00 | 8,531.01 | 8,801.00 | 7,748.94 | 40 |
| 2024-01-16 | 9,200.00 | 9,205.00 | 9,200.00 | 9,202.50 | 8,102.44 | 40 |
| 2024-01-15 | 9,399.00 | 9,400.00 | 9,399.00 | 9,400.00 | 8,276.33 | 40 |
| 2024-01-10 | 9,601.00 | 9,605.00 | 9,500.00 | 9,550.00 | 8,408.40 | 100 |
| 2023-12-29 | 9,998.00 | 9,998.00 | 9,998.00 | 9,998.00 | 8,802.85 | 20 |
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.