Rafhan Maize Products Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 9,998.99 | 10,000.00 | 9,802.11 | 9,989.23 | 9,670.55 | 222 |
| 2026-01-21 | 9,900.00 | 10,107.98 | 9,650.00 | 9,900.60 | 9,584.75 | 371 |
| 2026-01-20 | 10,099.99 | 10,200.00 | 10,000.00 | 10,020.00 | 9,700.34 | 88 |
| 2026-01-19 | 9,900.80 | 10,240.00 | 9,900.80 | 10,012.50 | 9,693.08 | 194 |
| 2026-01-16 | 9,899.00 | 10,100.00 | 9,867.00 | 9,996.65 | 9,677.74 | 86 |
| 2026-01-15 | 9,959.99 | 9,960.00 | 9,410.00 | 9,773.17 | 9,461.39 | 200 |
| 2026-01-14 | 9,997.99 | 9,997.99 | 9,510.00 | 9,949.99 | 9,632.57 | 230 |
| 2026-01-13 | 9,916.02 | 9,998.00 | 9,915.10 | 9,964.54 | 9,646.65 | 110 |
| 2026-01-12 | 10,039.03 | 10,039.03 | 9,900.00 | 9,958.57 | 9,640.87 | 179 |
| 2026-01-09 | 9,999.99 | 10,195.00 | 9,950.00 | 10,039.03 | 9,718.77 | 177 |
| 2026-01-08 | 9,820.00 | 10,000.00 | 9,820.00 | 9,982.01 | 9,663.56 | 102 |
| 2026-01-07 | 9,863.01 | 9,998.99 | 9,863.01 | 9,932.93 | 9,616.05 | 329 |
| 2026-01-06 | 9,998.99 | 9,998.99 | 9,850.00 | 9,863.30 | 9,548.64 | 612 |
| 2026-01-05 | 9,704.00 | 10,097.99 | 9,701.00 | 9,930.92 | 9,614.10 | 549 |
| 2026-01-02 | 10,049.98 | 10,149.99 | 10,000.00 | 10,013.47 | 9,694.02 | 237 |
| 2026-01-01 | 10,199.99 | 10,300.00 | 10,057.08 | 10,094.33 | 9,772.30 | 165 |
| 2025-12-31 | 9,998.90 | 10,500.00 | 9,700.00 | 10,058.37 | 9,737.49 | 470 |
| 2025-12-30 | 10,372.00 | 10,372.00 | 9,875.00 | 9,938.61 | 9,621.55 | 201 |
| 2025-12-29 | 10,439.00 | 10,444.99 | 9,301.00 | 10,169.07 | 9,844.66 | 291 |
| 2025-12-26 | 10,915.01 | 11,200.00 | 9,821.56 | 10,259.54 | 9,932.24 | 652 |
| 2025-12-24 | 11,005.00 | 11,599.00 | 10,873.23 | 10,912.76 | 10,564.62 | 1,514 |
| 2025-12-23 | 13,565.64 | 13,565.64 | 11,500.01 | 12,081.37 | 11,695.95 | 3,266 |
| 2025-12-22 | 12,332.40 | 12,332.40 | 11,800.00 | 12,332.40 | 11,938.97 | 1,382 |
| 2025-12-19 | 10,231.00 | 11,249.98 | 10,231.00 | 11,211.27 | 10,853.61 | 2,734 |
| 2025-12-18 | 9,378.99 | 10,314.00 | 9,350.04 | 10,227.25 | 9,900.98 | 647 |
| 2025-12-17 | 9,301.00 | 9,393.10 | 9,301.00 | 9,378.32 | 9,079.13 | 14 |
| 2025-12-16 | 9,388.99 | 9,388.99 | 9,346.91 | 9,379.99 | 9,080.75 | 12 |
| 2025-12-15 | 9,310.00 | 9,384.00 | 9,300.02 | 9,347.00 | 9,048.81 | 31 |
| 2025-12-12 | 9,322.01 | 9,399.00 | 9,322.01 | 9,329.01 | 9,031.40 | 33 |
| 2025-12-11 | 9,380.00 | 9,380.00 | 9,322.08 | 9,322.08 | 9,024.69 | 1 |
| 2025-12-10 | 9,399.00 | 9,399.00 | 9,276.10 | 9,322.08 | 9,024.69 | 80 |
| 2025-12-09 | 9,405.90 | 9,406.00 | 9,338.00 | 9,386.00 | 9,086.57 | 36 |
| 2025-12-08 | 9,482.00 | 9,483.00 | 9,350.00 | 9,383.33 | 9,083.98 | 12 |
| 2025-12-05 | 9,396.99 | 9,396.99 | 8,502.00 | 9,300.29 | 9,003.59 | 64 |
| 2025-12-04 | 9,420.00 | 9,420.00 | 9,380.00 | 9,380.51 | 9,081.25 | 53 |
| 2025-12-03 | 9,340.10 | 9,378.00 | 9,340.10 | 9,378.00 | 9,078.82 | 30 |
| 2025-12-02 | 9,401.01 | 9,425.00 | 9,200.00 | 9,303.31 | 9,006.52 | 268 |
| 2025-12-01 | 9,489.90 | 9,499.00 | 9,390.00 | 9,390.00 | 9,090.44 | 47 |
| 2025-11-28 | 9,449.00 | 9,500.00 | 9,190.00 | 9,381.00 | 9,081.73 | 100 |
| 2025-11-27 | 9,418.00 | 9,418.00 | 9,100.00 | 9,370.00 | 9,071.08 | 26 |
| 2025-11-26 | 9,399.97 | 9,400.00 | 9,399.97 | 9,399.99 | 9,100.11 | 19 |
| 2025-11-25 | 9,261.16 | 9,439.99 | 9,261.16 | 9,371.63 | 9,072.66 | 19 |
| 2025-11-24 | 9,438.00 | 9,438.00 | 9,335.00 | 9,408.16 | 9,108.02 | 11 |
| 2025-11-21 | 9,399.99 | 9,449.99 | 9,399.99 | 9,423.34 | 9,122.72 | 8 |
| 2025-11-20 | 9,492.99 | 9,493.00 | 9,315.00 | 9,408.51 | 9,108.36 | 35 |
| 2025-11-19 | 9,307.00 | 9,447.89 | 9,300.00 | 9,388.33 | 9,088.82 | 150 |
| 2025-11-18 | 9,449.99 | 9,499.90 | 9,449.99 | 9,459.98 | 9,158.19 | 21 |
| 2025-11-17 | 9,492.99 | 9,492.99 | 9,381.00 | 9,397.89 | 9,098.08 | 150 |
| 2025-11-14 | 9,400.01 | 9,497.99 | 9,220.00 | 9,414.92 | 9,114.57 | 33 |
| 2025-11-13 | 9,498.99 | 9,498.99 | 9,400.02 | 9,478.13 | 9,175.76 | 29 |
| 2025-11-12 | 9,432.20 | 9,500.00 | 8,750.00 | 9,500.00 | 9,196.93 | 52 |
| 2025-11-11 | 9,406.00 | 9,511.99 | 9,406.00 | 9,432.00 | 9,131.10 | 14 |
| 2025-11-10 | 9,326.00 | 9,567.00 | 9,325.00 | 9,512.00 | 9,208.55 | 48 |
| 2025-11-07 | 9,410.00 | 9,529.00 | 9,200.00 | 9,490.00 | 9,187.25 | 111 |
| 2025-11-06 | 9,699.99 | 9,699.99 | 9,510.01 | 9,564.54 | 9,133.56 | 74 |
| 2025-11-05 | 9,729.00 | 9,733.99 | 9,546.01 | 9,608.95 | 9,175.97 | 161 |
| 2025-11-04 | 9,675.01 | 9,748.00 | 9,610.02 | 9,689.91 | 9,253.28 | 181 |
| 2025-11-03 | 9,699.00 | 9,750.00 | 9,651.00 | 9,695.43 | 9,258.55 | 134 |
| 2025-10-31 | 9,699.00 | 9,699.00 | 9,420.00 | 9,665.25 | 9,229.73 | 164 |
| 2025-10-30 | 9,299.99 | 9,599.99 | 9,299.99 | 9,503.57 | 9,075.34 | 257 |
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.