Rafhan Maize Products Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 9,299.99 | 9,599.99 | 9,299.99 | 9,503.57 | 9,075.34 | 257 |
| 2025-10-29 | 9,620.00 | 9,698.99 | 9,550.00 | 9,602.14 | 9,169.47 | 53 |
| 2025-10-28 | 9,698.99 | 9,698.99 | 9,411.00 | 9,620.03 | 9,186.55 | 99 |
| 2025-10-27 | 9,721.00 | 9,721.00 | 9,576.00 | 9,702.00 | 9,264.83 | 21 |
| 2025-10-24 | 9,600.00 | 9,779.00 | 9,550.00 | 9,731.73 | 9,293.22 | 20 |
| 2025-10-23 | 9,648.99 | 9,800.00 | 9,466.60 | 9,680.91 | 9,244.69 | 137 |
| 2025-10-22 | 9,610.00 | 9,690.00 | 9,324.00 | 9,462.84 | 9,036.44 | 156 |
| 2025-10-21 | 9,565.00 | 9,699.98 | 9,565.00 | 9,605.85 | 9,173.01 | 103 |
| 2025-10-20 | 9,541.00 | 9,722.00 | 9,541.00 | 9,563.34 | 9,132.41 | 40 |
| 2025-10-17 | 9,556.03 | 9,749.00 | 9,505.00 | 9,539.64 | 9,109.78 | 109 |
| 2025-10-16 | 9,778.00 | 9,870.00 | 9,561.00 | 9,606.15 | 9,173.29 | 127 |
| 2025-10-15 | 9,777.00 | 9,777.00 | 9,350.00 | 9,707.33 | 9,269.92 | 59 |
| 2025-10-14 | 9,506.00 | 9,780.00 | 9,505.00 | 9,613.84 | 9,180.64 | 193 |
| 2025-10-13 | 9,756.01 | 9,910.00 | 9,500.00 | 9,526.94 | 9,097.65 | 146 |
| 2025-10-10 | 9,898.99 | 9,898.99 | 9,878.99 | 9,878.99 | 9,433.84 | 9 |
| 2025-10-09 | 9,893.99 | 9,894.99 | 9,755.01 | 9,755.06 | 9,315.50 | 36 |
| 2025-10-08 | 9,996.70 | 9,996.70 | 9,700.00 | 9,724.82 | 9,286.62 | 123 |
| 2025-10-07 | 9,700.01 | 9,988.00 | 9,700.01 | 9,901.67 | 9,455.50 | 214 |
| 2025-10-06 | 9,899.99 | 9,899.99 | 9,601.98 | 9,773.17 | 9,332.79 | 106 |
| 2025-10-03 | 10,047.00 | 10,047.00 | 9,801.00 | 9,809.84 | 9,367.81 | 54 |
| 2025-10-02 | 10,198.00 | 10,198.00 | 9,750.00 | 9,898.70 | 9,452.66 | 282 |
| 2025-10-01 | 10,473.99 | 10,497.99 | 10,000.00 | 10,009.96 | 9,558.91 | 338 |
| 2025-09-30 | 10,799.13 | 10,999.99 | 10,250.00 | 10,283.67 | 9,820.29 | 225 |
| 2025-09-29 | 10,126.01 | 11,200.00 | 10,126.01 | 10,799.13 | 10,312.52 | 786 |
| 2025-09-26 | 9,599.99 | 10,554.45 | 9,599.99 | 10,506.10 | 10,032.69 | 1,157 |
| 2025-09-25 | 9,619.99 | 9,619.99 | 9,530.00 | 9,594.95 | 9,162.60 | 302 |
| 2025-09-24 | 9,599.99 | 9,600.00 | 9,500.00 | 9,524.56 | 9,095.38 | 444 |
| 2025-09-23 | 9,543.01 | 9,637.00 | 9,543.00 | 9,607.17 | 9,174.27 | 543 |
| 2025-09-22 | 9,588.99 | 9,669.50 | 9,535.00 | 9,542.07 | 9,112.10 | 162 |
| 2025-09-19 | 9,619.99 | 9,619.99 | 9,562.00 | 9,589.17 | 9,157.08 | 125 |
| 2025-09-18 | 9,675.00 | 9,675.00 | 9,580.00 | 9,583.98 | 9,152.12 | 313 |
| 2025-09-17 | 9,611.00 | 9,699.85 | 9,611.00 | 9,699.55 | 9,262.49 | 84 |
| 2025-09-16 | 9,699.99 | 9,699.99 | 9,560.00 | 9,679.90 | 9,243.72 | 127 |
| 2025-09-15 | 9,600.03 | 9,670.00 | 9,600.00 | 9,650.00 | 9,215.17 | 33 |
| 2025-09-12 | 9,599.90 | 9,650.00 | 9,550.00 | 9,643.99 | 9,209.43 | 546 |
| 2025-09-11 | 9,576.99 | 9,655.00 | 9,505.01 | 9,520.02 | 9,091.05 | 377 |
| 2025-09-10 | 9,640.00 | 9,643.99 | 9,450.20 | 9,577.11 | 9,145.56 | 147 |
| 2025-09-09 | 9,589.99 | 9,600.00 | 9,503.00 | 9,515.00 | 9,086.25 | 153 |
| 2025-09-08 | 9,649.00 | 9,649.00 | 9,545.00 | 9,560.92 | 9,130.10 | 149 |
| 2025-09-05 | 9,609.99 | 9,620.00 | 9,555.10 | 9,561.11 | 9,130.28 | 177 |
| 2025-09-04 | 9,698.99 | 9,698.99 | 9,580.00 | 9,619.61 | 9,186.15 | 221 |
| 2025-09-03 | 9,531.01 | 9,649.00 | 9,531.00 | 9,605.11 | 9,076.81 | 573 |
| 2025-09-02 | 9,570.00 | 9,700.00 | 9,534.00 | 9,674.00 | 9,141.91 | 173 |
| 2025-09-01 | 9,699.90 | 9,700.00 | 9,595.00 | 9,657.15 | 9,125.99 | 284 |
| 2025-08-29 | 9,556.00 | 9,700.00 | 9,556.00 | 9,636.73 | 9,106.69 | 246 |
| 2025-08-28 | 9,520.00 | 9,600.00 | 9,511.00 | 9,555.02 | 9,029.47 | 117 |
| 2025-08-27 | 9,540.00 | 9,700.00 | 9,511.94 | 9,537.63 | 9,013.04 | 78 |
| 2025-08-26 | 9,500.01 | 9,748.00 | 9,500.01 | 9,629.99 | 9,100.32 | 37 |
| 2025-08-25 | 9,600.10 | 9,601.00 | 9,425.80 | 9,568.19 | 9,041.92 | 119 |
| 2025-08-22 | 9,699.00 | 9,699.00 | 9,510.00 | 9,620.63 | 9,091.47 | 51 |
| 2025-08-21 | 9,699.99 | 9,700.00 | 9,600.00 | 9,600.00 | 9,071.98 | 81 |
| 2025-08-20 | 9,617.06 | 9,747.98 | 9,610.00 | 9,694.13 | 9,160.93 | 140 |
| 2025-08-19 | 9,790.00 | 9,790.00 | 9,500.10 | 9,705.00 | 9,171.20 | 102 |
| 2025-08-18 | 9,520.00 | 9,795.00 | 9,520.00 | 9,714.11 | 9,179.81 | 92 |
| 2025-08-15 | 9,664.91 | 9,800.00 | 9,652.01 | 9,700.01 | 9,166.49 | 148 |
| 2025-08-13 | 9,699.99 | 9,740.00 | 9,660.02 | 9,664.90 | 9,133.31 | 60 |
| 2025-08-12 | 9,749.00 | 9,749.00 | 9,655.01 | 9,704.35 | 9,170.59 | 136 |
| 2025-08-11 | 9,749.00 | 9,749.12 | 9,630.01 | 9,681.11 | 9,148.63 | 117 |
| 2025-08-08 | 9,699.99 | 9,787.99 | 9,630.00 | 9,716.30 | 9,181.88 | 73 |
| 2025-08-07 | 9,500.10 | 9,697.98 | 9,500.10 | 9,679.12 | 9,146.75 | 199 |
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.