Rafhan Maize Products Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 8,999.00 | 8,999.00 | 8,999.00 | 8,999.00 | 7,750.36 | 20 |
| 2023-08-01 | 9,000.00 | 9,000.00 | 8,795.00 | 8,797.97 | 7,577.22 | 80 |
| 2023-07-27 | 9,025.00 | 9,025.00 | 8,400.00 | 8,650.00 | 7,449.79 | 100 |
| 2023-07-25 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 7,234.47 | 20 |
| 2023-07-20 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 7,234.47 | 20 |
| 2023-07-18 | 8,300.01 | 8,500.00 | 8,300.01 | 8,500.00 | 7,320.60 | 60 |
| 2023-07-17 | 8,500.00 | 8,550.00 | 8,325.00 | 8,445.00 | 7,273.23 | 160 |
| 2023-07-14 | 8,913.00 | 8,913.00 | 8,913.00 | 8,913.00 | 7,676.29 | 20 |
| 2023-07-12 | 8,750.00 | 8,913.00 | 8,750.00 | 8,913.00 | 7,676.29 | 40 |
| 2023-07-11 | 8,595.00 | 8,597.95 | 8,595.00 | 8,597.95 | 7,404.96 | 60 |
| 2023-07-10 | 8,749.00 | 8,749.00 | 8,355.00 | 8,355.00 | 7,195.72 | 80 |
| 2023-07-07 | 8,251.00 | 8,300.00 | 8,251.00 | 8,290.00 | 7,139.74 | 80 |
| 2023-07-05 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 7,234.47 | 100 |
| 2023-07-03 | 8,410.00 | 8,500.00 | 8,410.00 | 8,410.00 | 7,243.09 | 80 |
| 2023-06-27 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 7,234.47 | 60 |
| 2023-06-26 | 8,500.00 | 8,500.00 | 8,350.00 | 8,350.00 | 7,191.41 | 180 |
| 2023-06-22 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 7,191.41 | 20 |
| 2023-06-20 | 8,345.00 | 8,350.00 | 8,345.00 | 8,350.00 | 7,191.41 | 40 |
| 2023-06-16 | 8,499.00 | 8,499.00 | 8,499.00 | 8,499.00 | 7,319.74 | 20 |
| 2023-06-15 | 8,355.00 | 8,355.00 | 8,351.20 | 8,351.20 | 7,192.44 | 40 |
| 2023-06-13 | 8,310.00 | 8,350.00 | 8,310.00 | 8,350.00 | 7,191.41 | 80 |
| 2023-06-12 | 8,945.00 | 9,100.00 | 8,600.00 | 8,895.00 | 7,660.79 | 180 |
| 2023-06-09 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | 7,363.66 | 80 |
| 2023-06-08 | 8,500.00 | 8,550.00 | 8,500.00 | 8,550.00 | 7,363.66 | 60 |
| 2023-06-07 | 8,332.00 | 8,332.00 | 8,332.00 | 8,332.00 | 7,175.91 | 60 |
| 2023-06-05 | 8,332.00 | 8,332.00 | 8,332.00 | 8,332.00 | 7,175.91 | 20 |
| 2023-05-30 | 8,330.00 | 8,334.00 | 8,330.00 | 8,332.00 | 7,175.91 | 40 |
| 2023-05-29 | 8,399.00 | 8,399.00 | 8,202.00 | 8,202.00 | 7,063.95 | 40 |
| 2023-05-19 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 6,889.97 | 20 |
| 2023-05-17 | 8,349.90 | 8,350.00 | 8,349.90 | 8,349.99 | 7,191.40 | 100 |
| 2023-05-12 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 7,062.22 | 80 |
| 2023-05-10 | 8,190.00 | 8,199.90 | 8,050.00 | 8,199.90 | 7,062.14 | 80 |
| 2023-05-09 | 8,249.50 | 8,250.00 | 8,249.50 | 8,249.75 | 7,105.07 | 40 |
| 2023-05-08 | 8,299.00 | 8,500.00 | 8,210.00 | 8,210.00 | 7,070.84 | 100 |
| 2023-05-05 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 7,083.76 | 20 |
| 2023-05-04 | 8,450.00 | 8,492.50 | 8,450.00 | 8,492.50 | 7,248.05 | 120 |
| 2023-04-20 | 8,499.00 | 8,616.00 | 7,900.00 | 7,900.00 | 6,742.37 | 140 |
| 2023-04-10 | 8,090.00 | 8,090.00 | 8,090.00 | 8,090.00 | 6,838.98 | 40 |
| 2023-03-28 | 7,550.00 | 8,088.99 | 7,550.00 | 8,088.99 | 6,838.12 | 40 |
| 2023-03-27 | 8,199.00 | 8,199.00 | 7,555.00 | 7,557.50 | 6,388.82 | 100 |
| 2023-03-24 | 7,501.01 | 7,970.00 | 7,501.00 | 7,970.00 | 6,737.54 | 80 |
| 2023-03-22 | 7,999.00 | 8,000.00 | 7,999.00 | 8,000.00 | 6,762.90 | 320 |
| 2023-03-21 | 7,998.99 | 8,000.00 | 7,998.99 | 8,000.00 | 6,762.90 | 80 |
| 2023-03-17 | 7,855.00 | 7,855.00 | 7,800.00 | 7,800.00 | 6,593.82 | 180 |
| 2023-03-16 | 7,700.10 | 8,394.00 | 7,700.10 | 8,000.00 | 6,762.90 | 120 |
| 2023-03-15 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 6,762.90 | 20 |
| 2023-03-13 | 7,911.01 | 8,000.00 | 7,911.01 | 8,000.00 | 6,762.90 | 120 |
| 2023-03-10 | 7,502.00 | 8,249.00 | 7,211.00 | 8,249.00 | 6,973.39 | 60 |
| 2023-03-08 | 7,155.00 | 8,074.00 | 7,155.00 | 7,715.00 | 6,521.97 | 60 |
| 2023-03-07 | 7,502.00 | 7,511.00 | 7,502.00 | 7,511.00 | 6,349.51 | 40 |
| 2023-03-06 | 8,110.00 | 8,110.00 | 8,000.01 | 8,000.01 | 6,762.90 | 80 |
| 2023-03-03 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 7,185.58 | 40 |
| 2023-03-01 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 7,354.65 | 11,040 |
| 2023-02-28 | 8,500.00 | 9,000.00 | 8,500.00 | 8,700.00 | 7,354.65 | 11,300 |
| 2023-02-27 | 9,590.00 | 9,590.00 | 8,315.75 | 8,988.00 | 7,598.11 | 60 |
| 2023-02-24 | 8,500.01 | 8,990.00 | 8,500.01 | 8,990.00 | 7,599.80 | 40 |
| 2023-02-23 | 8,490.00 | 8,500.00 | 8,490.00 | 8,500.00 | 7,185.58 | 80 |
| 2023-02-20 | 9,190.00 | 9,690.00 | 8,500.75 | 8,500.75 | 7,186.21 | 100 |
| 2023-02-17 | 9,190.00 | 9,190.00 | 9,190.00 | 9,190.00 | 7,768.88 | 20 |
| 2023-02-16 | 8,210.00 | 8,799.00 | 8,210.00 | 8,799.00 | 7,438.34 | 2,100 |
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.