Rafhan Maize Products Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-29 | 9,998.00 | 9,998.00 | 9,998.00 | 9,998.00 | 8,802.85 | 20 |
| 2023-12-20 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 8,628.52 | 20 |
| 2023-12-19 | 9,500.00 | 9,900.00 | 9,500.00 | 9,900.00 | 8,716.56 | 100 |
| 2023-12-18 | 9,700.00 | 9,750.00 | 9,250.00 | 9,750.00 | 8,584.49 | 160 |
| 2023-12-14 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 8,804.61 | 20 |
| 2023-12-13 | 10,500.00 | 10,500.00 | 10,350.00 | 10,350.00 | 9,112.77 | 60 |
| 2023-12-11 | 10,555.00 | 10,999.00 | 10,555.00 | 10,999.00 | 9,684.19 | 40 |
| 2023-12-07 | 11,290.00 | 11,290.00 | 11,290.00 | 11,290.00 | 9,940.40 | 20 |
| 2023-12-06 | 11,399.00 | 11,399.00 | 11,399.00 | 11,399.00 | 10,036.37 | 100 |
| 2023-12-04 | 10,490.00 | 11,490.00 | 10,490.00 | 11,490.00 | 10,116.49 | 40 |
| 2023-12-01 | 10,790.00 | 10,857.50 | 10,510.00 | 10,856.77 | 9,558.96 | 2,160 |
| 2023-11-30 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 8,892.65 | 20 |
| 2023-11-29 | 10,332.00 | 10,500.00 | 10,250.00 | 10,291.50 | 9,061.26 | 280 |
| 2023-11-28 | 10,400.00 | 10,400.00 | 10,300.00 | 10,333.33 | 9,098.09 | 180 |
| 2023-11-27 | 10,150.00 | 10,450.50 | 10,150.00 | 10,390.38 | 9,148.32 | 900 |
| 2023-11-24 | 10,000.25 | 10,500.00 | 10,000.25 | 10,482.35 | 9,229.30 | 400 |
| 2023-11-23 | 10,400.00 | 10,500.00 | 10,321.05 | 10,321.05 | 9,087.28 | 180 |
| 2023-11-22 | 9,825.00 | 10,599.00 | 9,825.00 | 10,324.78 | 9,090.56 | 160 |
| 2023-11-21 | 10,600.00 | 10,600.00 | 10,500.00 | 10,550.00 | 9,288.86 | 80 |
| 2023-11-20 | 10,200.00 | 10,342.84 | 10,000.10 | 10,342.84 | 9,106.46 | 380 |
| 2023-11-17 | 9,400.00 | 9,621.25 | 8,600.00 | 9,621.25 | 8,471.13 | 560 |
| 2023-11-16 | 8,700.00 | 8,950.00 | 8,700.00 | 8,950.00 | 7,880.12 | 40 |
| 2023-11-15 | 8,600.00 | 8,913.00 | 8,600.00 | 8,900.00 | 7,836.10 | 1,640 |
| 2023-11-14 | 8,156.56 | 8,600.01 | 8,156.00 | 8,600.00 | 7,571.96 | 1,980 |
| 2023-11-13 | 7,970.00 | 8,524.75 | 7,970.00 | 8,524.75 | 7,505.71 | 1,900 |
| 2023-11-10 | 7,900.00 | 8,000.00 | 7,900.00 | 7,930.00 | 6,982.05 | 160 |
| 2023-11-08 | 8,000.00 | 8,000.00 | 7,910.00 | 7,966.67 | 7,014.34 | 80 |
| 2023-11-07 | 8,050.00 | 8,050.00 | 7,900.00 | 7,950.00 | 6,999.66 | 200 |
| 2023-11-06 | 7,980.00 | 8,050.00 | 7,980.00 | 8,050.00 | 7,087.71 | 80 |
| 2023-11-03 | 7,500.11 | 7,995.00 | 7,500.11 | 7,995.00 | 7,039.28 | 80 |
| 2023-11-01 | 7,800.10 | 7,800.10 | 7,800.10 | 7,800.10 | 6,867.68 | 40 |
| 2023-10-31 | 8,020.00 | 8,020.00 | 8,020.00 | 8,020.00 | 7,061.30 | 20 |
| 2023-10-30 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 6,911.62 | 20 |
| 2023-10-27 | 7,750.12 | 7,750.12 | 7,750.12 | 7,750.12 | 6,735.63 | 20 |
| 2023-10-25 | 8,000.00 | 8,001.00 | 8,000.00 | 8,001.00 | 6,953.67 | 220 |
| 2023-10-24 | 8,000.00 | 8,001.11 | 8,000.00 | 8,000.00 | 6,952.80 | 120 |
| 2023-10-23 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 7,039.71 | 120 |
| 2023-10-20 | 7,999.99 | 8,000.00 | 7,985.00 | 7,992.50 | 6,946.28 | 80 |
| 2023-10-19 | 8,001.00 | 8,025.00 | 8,000.00 | 8,000.00 | 6,952.80 | 400 |
| 2023-10-17 | 8,375.00 | 8,400.00 | 8,374.00 | 8,390.00 | 7,291.75 | 440 |
| 2023-10-16 | 8,300.00 | 8,350.00 | 8,200.00 | 8,200.00 | 7,126.62 | 500 |
| 2023-10-13 | 8,378.11 | 8,378.11 | 8,378.11 | 8,378.11 | 7,281.42 | 20 |
| 2023-10-12 | 8,000.00 | 8,350.00 | 8,000.00 | 8,350.00 | 7,256.99 | 40 |
| 2023-10-10 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 6,952.80 | 20 |
| 2023-10-09 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 6,952.80 | 20 |
| 2023-10-06 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 6,952.80 | 20 |
| 2023-09-26 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 6,944.11 | 20 |
| 2023-09-25 | 7,990.00 | 7,990.00 | 7,850.00 | 7,866.67 | 6,836.92 | 80 |
| 2023-09-21 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 6,996.26 | 20 |
| 2023-09-08 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 6,822.44 | 20 |
| 2023-09-07 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 6,952.80 | 60 |
| 2023-08-31 | 8,200.00 | 8,200.00 | 7,999.00 | 8,000.00 | 6,952.80 | 100 |
| 2023-08-29 | 8,300.00 | 8,300.00 | 8,255.00 | 8,255.00 | 7,174.42 | 40 |
| 2023-08-28 | 8,305.00 | 8,305.00 | 8,300.00 | 8,300.00 | 7,213.53 | 60 |
| 2023-08-21 | 8,438.00 | 8,450.00 | 8,438.00 | 8,450.00 | 7,277.54 | 40 |
| 2023-08-18 | 8,438.00 | 8,813.00 | 8,438.00 | 8,587.50 | 7,395.96 | 120 |
| 2023-08-17 | 8,500.00 | 8,500.00 | 8,410.00 | 8,446.80 | 7,274.78 | 180 |
| 2023-08-16 | 8,650.00 | 8,650.00 | 8,500.00 | 8,500.00 | 7,320.60 | 80 |
| 2023-08-10 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 7,406.72 | 40 |
| 2023-08-09 | 8,501.00 | 8,560.00 | 8,501.00 | 8,560.00 | 7,372.27 | 80 |
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.