Rafhan Maize Products Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 9,501.00 | 9,692.00 | 9,475.00 | 9,504.06 | 9,348.65 | 749 |
| 2026-04-20 | 9,770.00 | 9,770.00 | 9,301.00 | 9,495.34 | 9,340.07 | 254 |
| 2026-04-17 | 9,225.00 | 9,700.00 | 9,225.00 | 9,637.84 | 9,480.24 | 523 |
| 2026-04-16 | 9,499.90 | 9,499.90 | 9,381.00 | 9,488.70 | 9,185.99 | 125 |
| 2026-04-15 | 9,649.00 | 9,749.49 | 9,355.00 | 9,401.92 | 9,101.98 | 970 |
| 2026-04-14 | 9,201.00 | 9,776.00 | 9,200.00 | 9,463.33 | 9,161.43 | 611 |
| 2026-04-13 | 8,853.10 | 9,399.90 | 8,853.10 | 9,323.52 | 9,026.08 | 126 |
| 2026-04-10 | 9,263.50 | 9,400.00 | 9,100.00 | 9,312.93 | 9,015.83 | 305 |
| 2026-04-09 | 9,498.90 | 9,498.90 | 9,102.00 | 9,263.41 | 8,967.89 | 126 |
| 2026-04-08 | 9,149.99 | 9,250.00 | 9,081.00 | 9,132.35 | 8,841.01 | 759 |
| 2026-04-07 | 9,300.00 | 9,300.00 | 8,930.20 | 9,041.83 | 8,753.38 | 46 |
| 2026-04-06 | 8,949.90 | 8,949.90 | 8,800.12 | 8,930.25 | 8,645.36 | 168 |
| 2026-04-03 | 8,740.00 | 8,999.90 | 8,700.00 | 8,852.13 | 8,569.73 | 66 |
| 2026-04-02 | 8,899.99 | 9,000.00 | 8,899.99 | 8,906.00 | 8,621.88 | 130 |
| 2026-04-01 | 8,790.00 | 9,000.00 | 8,790.00 | 8,900.13 | 8,616.20 | 150 |
| 2026-03-31 | 8,713.99 | 8,819.99 | 8,713.99 | 8,782.85 | 8,502.66 | 283 |
| 2026-03-30 | 8,919.00 | 8,919.00 | 8,650.00 | 8,714.87 | 8,436.85 | 544 |
| 2026-03-27 | 8,922.99 | 8,939.00 | 8,841.00 | 8,893.81 | 8,610.08 | 521 |
| 2026-03-26 | 8,910.22 | 8,979.90 | 8,900.10 | 8,923.40 | 8,638.73 | 77 |
| 2026-03-25 | 9,089.90 | 9,089.90 | 8,951.01 | 8,975.84 | 8,689.49 | 215 |
| 2026-03-24 | 8,987.31 | 9,089.90 | 8,883.00 | 8,993.58 | 8,706.67 | 72 |
| 2026-03-19 | 8,702.00 | 8,988.89 | 8,601.00 | 8,987.31 | 8,700.60 | 122 |
| 2026-03-18 | 8,999.98 | 8,999.99 | 8,975.00 | 8,989.17 | 8,702.40 | 45 |
| 2026-03-17 | 8,940.11 | 9,099.98 | 8,940.00 | 9,000.00 | 8,712.88 | 58 |
| 2026-03-16 | 8,500.00 | 9,124.80 | 8,500.00 | 8,935.10 | 8,650.05 | 17 |
| 2026-03-13 | 9,048.00 | 9,075.00 | 8,800.01 | 9,050.14 | 8,761.42 | 95 |
| 2026-03-12 | 9,001.00 | 9,075.00 | 9,001.00 | 9,075.00 | 8,785.49 | 2 |
| 2026-03-11 | 9,193.90 | 9,209.00 | 9,055.00 | 9,075.00 | 8,785.49 | 138 |
| 2026-03-10 | 9,199.99 | 9,200.00 | 9,056.00 | 9,141.86 | 8,850.22 | 50 |
| 2026-03-09 | 9,370.00 | 9,370.00 | 8,508.00 | 8,998.60 | 8,711.53 | 25 |
| 2026-03-06 | 9,135.00 | 9,388.90 | 8,880.00 | 9,199.00 | 8,905.53 | 415 |
| 2026-03-05 | 9,399.00 | 9,399.00 | 9,101.00 | 9,134.12 | 8,842.72 | 106 |
| 2026-03-04 | 9,489.90 | 9,489.90 | 9,111.10 | 9,196.97 | 8,903.57 | 14 |
| 2026-03-03 | 8,999.99 | 9,499.00 | 8,601.00 | 9,078.66 | 8,789.03 | 290 |
| 2026-03-02 | 9,021.00 | 9,300.00 | 8,650.11 | 8,888.90 | 8,605.33 | 298 |
| 2026-02-27 | 9,735.00 | 9,735.00 | 9,471.00 | 9,500.00 | 9,196.93 | 68 |
| 2026-02-26 | 9,750.00 | 9,750.00 | 9,300.00 | 9,500.00 | 9,196.93 | 53 |
| 2026-02-25 | 9,565.00 | 9,619.00 | 9,300.11 | 9,411.36 | 9,111.12 | 193 |
| 2026-02-24 | 9,750.00 | 9,790.00 | 9,400.11 | 9,410.93 | 9,110.70 | 212 |
| 2026-02-23 | 9,450.00 | 9,998.00 | 9,450.00 | 9,629.16 | 9,321.97 | 81 |
| 2026-02-20 | 9,299.00 | 9,998.99 | 9,299.00 | 9,728.41 | 9,418.05 | 80 |
| 2026-02-19 | 9,989.99 | 9,990.00 | 9,775.02 | 9,804.46 | 9,491.68 | 70 |
| 2026-02-18 | 9,998.90 | 10,000.00 | 9,760.01 | 9,889.97 | 9,574.46 | 165 |
| 2026-02-17 | 9,852.40 | 9,974.00 | 9,815.00 | 9,828.76 | 9,515.20 | 38 |
| 2026-02-16 | 10,000.00 | 10,000.00 | 9,800.00 | 9,805.50 | 9,492.69 | 177 |
| 2026-02-13 | 9,750.10 | 9,999.00 | 9,750.10 | 9,869.00 | 9,554.16 | 32 |
| 2026-02-12 | 9,599.90 | 9,800.00 | 9,599.90 | 9,772.78 | 9,461.01 | 73 |
| 2026-02-11 | 9,701.10 | 9,840.00 | 9,026.00 | 9,575.02 | 9,269.56 | 332 |
| 2026-02-10 | 9,926.10 | 9,965.00 | 9,250.00 | 9,914.67 | 9,598.37 | 66 |
| 2026-02-09 | 9,920.10 | 9,999.99 | 9,920.10 | 9,978.21 | 9,659.89 | 51 |
| 2026-02-06 | 9,900.10 | 10,097.99 | 9,900.10 | 9,918.60 | 9,602.18 | 48 |
| 2026-02-04 | 9,955.00 | 10,192.99 | 9,955.00 | 10,084.57 | 9,762.85 | 147 |
| 2026-02-03 | 10,149.00 | 10,149.00 | 9,921.00 | 10,050.00 | 9,729.39 | 27 |
| 2026-02-02 | 10,075.00 | 10,098.89 | 9,925.01 | 10,090.26 | 9,768.36 | 92 |
| 2026-01-30 | 9,905.10 | 10,139.99 | 9,905.10 | 10,075.00 | 9,753.59 | 81 |
| 2026-01-29 | 9,998.99 | 10,025.00 | 9,880.00 | 9,975.45 | 9,657.21 | 310 |
| 2026-01-28 | 10,000.00 | 10,000.00 | 9,901.00 | 9,975.00 | 9,656.78 | 58 |
| 2026-01-27 | 10,000.00 | 10,010.00 | 9,950.30 | 9,999.81 | 9,680.80 | 221 |
| 2026-01-26 | 10,000.00 | 10,095.00 | 9,950.20 | 9,999.20 | 9,680.21 | 232 |
| 2026-01-23 | 10,000.00 | 10,055.00 | 10,000.00 | 10,023.50 | 9,703.73 | 361 |
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.