Rafhan Maize Products Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-14 | 8,070.00 | 8,450.00 | 8,000.00 | 8,450.00 | 7,143.31 | 120 |
| 2023-02-13 | 8,065.00 | 8,070.00 | 8,065.00 | 8,067.50 | 6,819.96 | 40 |
| 2023-02-10 | 8,079.99 | 8,079.99 | 8,000.00 | 8,070.00 | 6,822.07 | 100 |
| 2023-02-09 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 6,762.90 | 60 |
| 2023-02-08 | 8,379.00 | 8,379.00 | 8,000.00 | 8,000.00 | 6,762.90 | 80 |
| 2023-02-07 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 6,762.90 | 80 |
| 2023-02-06 | 8,299.00 | 8,299.00 | 8,299.00 | 8,299.00 | 7,015.66 | 20 |
| 2023-02-03 | 8,390.00 | 8,390.00 | 8,000.00 | 8,000.00 | 6,762.90 | 160 |
| 2023-02-02 | 8,299.00 | 8,299.00 | 8,000.00 | 8,000.00 | 6,762.90 | 140 |
| 2023-02-01 | 8,949.00 | 8,949.00 | 8,000.00 | 8,000.00 | 6,762.90 | 140 |
| 2023-01-31 | 9,650.00 | 9,650.00 | 8,325.00 | 8,325.00 | 7,037.64 | 260 |
| 2023-01-30 | 8,420.00 | 8,999.00 | 8,420.00 | 8,999.00 | 7,607.41 | 60 |
| 2023-01-27 | 8,385.00 | 9,012.50 | 8,385.00 | 8,385.00 | 7,088.36 | 100 |
| 2023-01-26 | 8,385.00 | 8,385.00 | 8,385.00 | 8,385.00 | 7,088.36 | 20 |
| 2023-01-25 | 8,488.00 | 8,488.00 | 8,377.00 | 8,381.75 | 7,085.61 | 100 |
| 2023-01-19 | 7,912.00 | 7,912.00 | 7,856.00 | 7,895.84 | 6,674.84 | 100 |
| 2023-01-18 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 7,101.04 | 20 |
| 2023-01-17 | 8,300.00 | 8,400.00 | 8,300.00 | 8,400.00 | 7,101.04 | 40 |
| 2023-01-16 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 7,101.04 | 20 |
| 2023-01-13 | 8,300.11 | 9,489.00 | 8,300.11 | 8,410.00 | 7,109.49 | 160 |
| 2023-01-12 | 9,170.00 | 9,175.00 | 8,700.10 | 8,921.03 | 7,541.50 | 120 |
| 2023-01-10 | 8,700.11 | 8,909.99 | 8,700.10 | 8,909.99 | 7,532.17 | 60 |
| 2023-01-05 | 9,989.00 | 9,989.00 | 9,349.00 | 9,349.00 | 7,903.29 | 60 |
| 2023-01-04 | 9,599.00 | 9,599.00 | 9,599.00 | 9,599.00 | 8,114.63 | 40 |
| 2022-12-30 | 8,999.99 | 9,100.00 | 8,999.99 | 9,100.00 | 7,692.79 | 220 |
| 2022-12-29 | 8,348.99 | 8,494.65 | 8,348.99 | 8,494.65 | 7,181.05 | 280 |
| 2022-12-28 | 7,511.00 | 8,156.00 | 7,511.00 | 7,902.00 | 6,680.05 | 160 |
| 2022-12-27 | 8,024.52 | 8,024.52 | 8,024.52 | 8,024.52 | 6,783.62 | 40 |
| 2022-12-23 | 7,355.00 | 7,400.00 | 7,355.00 | 7,400.00 | 6,255.68 | 40 |
| 2022-12-22 | 7,855.00 | 7,911.00 | 7,855.00 | 7,911.00 | 6,687.66 | 40 |
| 2022-12-21 | 7,755.00 | 7,755.00 | 7,755.00 | 7,755.00 | 6,555.78 | 20 |
| 2022-12-20 | 8,777.00 | 8,777.00 | 8,320.10 | 8,355.00 | 7,063.00 | 60 |
| 2022-12-19 | 8,165.00 | 8,165.00 | 8,165.00 | 8,165.00 | 6,902.38 | 20 |
| 2022-12-16 | 8,055.00 | 9,350.00 | 8,055.00 | 8,756.00 | 7,401.99 | 100 |
| 2022-12-15 | 9,200.00 | 9,201.00 | 8,401.00 | 8,700.00 | 7,354.65 | 160 |
| 2022-12-14 | 8,611.00 | 9,060.00 | 8,611.00 | 9,060.00 | 7,658.98 | 80 |
| 2022-12-07 | 9,055.00 | 9,300.01 | 9,055.00 | 9,300.01 | 7,861.87 | 60 |
| 2022-12-02 | 10,550.00 | 10,689.00 | 9,655.00 | 9,677.50 | 8,180.99 | 100 |
| 2022-12-01 | 10,165.75 | 10,165.75 | 10,165.75 | 10,165.75 | 8,593.74 | 40 |
| 2022-11-30 | 10,990.00 | 10,990.00 | 10,990.00 | 10,990.00 | 9,290.53 | 40 |
| 2022-11-29 | 10,380.00 | 10,380.00 | 10,380.00 | 10,380.00 | 8,774.86 | 20 |
| 2022-11-25 | 10,090.00 | 10,090.00 | 10,080.00 | 10,085.00 | 8,525.48 | 40 |
| 2022-11-17 | 9,700.00 | 9,700.00 | 9,650.01 | 9,650.01 | 8,157.75 | 120 |
| 2022-11-10 | 10,000.00 | 10,000.01 | 10,000.00 | 10,000.01 | 8,453.63 | 40 |
| 2022-11-08 | 10,576.00 | 11,430.00 | 10,576.00 | 10,576.00 | 8,940.55 | 20 |
| 2022-10-26 | 11,390.00 | 11,480.00 | 11,390.00 | 11,480.00 | 9,658.87 | 40 |
| 2022-10-21 | 10,680.00 | 10,680.00 | 10,680.00 | 10,680.00 | 8,985.78 | 20 |
| 2022-10-20 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 8,413.65 | 20 |
| 2022-10-19 | 11,800.00 | 11,800.00 | 10,200.00 | 10,799.33 | 9,086.18 | 80 |
| 2022-10-17 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 9,255.02 | 40 |
| 2022-10-11 | 10,999.00 | 10,999.00 | 10,340.00 | 10,340.00 | 8,699.72 | 40 |
| 2022-10-10 | 9,600.00 | 10,390.00 | 9,600.00 | 10,390.00 | 8,741.79 | 260 |
| 2022-10-06 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 8,708.13 | 140 |
| 2022-10-05 | 9,800.00 | 10,350.00 | 9,800.00 | 10,350.00 | 8,708.13 | 60 |
| 2022-10-04 | 9,750.00 | 9,800.00 | 9,750.00 | 9,800.00 | 8,245.38 | 60 |
| 2022-09-29 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 8,245.38 | 20 |
| 2022-09-27 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 8,245.38 | 40 |
| 2022-09-23 | 8,410.00 | 9,734.00 | 8,410.00 | 9,734.00 | 8,189.85 | 60 |
| 2022-09-22 | 9,055.00 | 9,055.00 | 9,055.00 | 9,055.00 | 7,618.56 | 40 |
| 2022-09-21 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | 8,119.18 | 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.