Rafhan Maize Products Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 9,560.00 | 9,624.40 | 9,526.00 | 9,597.27 | 9,069.40 | 299 |
| 2025-08-05 | 9,400.12 | 9,600.00 | 9,400.12 | 9,523.40 | 8,999.59 | 153 |
| 2025-08-04 | 9,549.90 | 9,589.00 | 9,463.34 | 9,566.51 | 9,040.33 | 72 |
| 2025-08-01 | 9,588.00 | 9,600.00 | 9,479.51 | 9,512.00 | 8,988.82 | 87 |
| 2025-07-31 | 9,480.01 | 9,527.89 | 9,480.00 | 9,516.30 | 8,992.88 | 31 |
| 2025-07-30 | 9,539.89 | 9,539.90 | 9,464.34 | 9,488.11 | 8,966.24 | 17 |
| 2025-07-29 | 9,594.99 | 9,594.99 | 9,427.51 | 9,502.20 | 8,979.56 | 129 |
| 2025-07-28 | 9,484.00 | 9,599.00 | 9,465.02 | 9,490.00 | 8,968.03 | 215 |
| 2025-07-25 | 9,514.00 | 9,514.00 | 9,412.00 | 9,486.89 | 8,965.09 | 51 |
| 2025-07-24 | 9,572.00 | 9,572.00 | 9,450.10 | 9,479.61 | 8,958.21 | 84 |
| 2025-07-23 | 9,593.98 | 9,593.99 | 9,400.00 | 9,469.83 | 8,948.97 | 228 |
| 2025-07-22 | 9,533.93 | 9,533.93 | 9,250.00 | 9,532.99 | 9,008.65 | 201 |
| 2025-07-21 | 9,330.00 | 9,549.00 | 9,325.00 | 9,533.93 | 9,009.54 | 92 |
| 2025-07-18 | 9,354.90 | 9,591.00 | 9,354.90 | 9,459.34 | 8,939.06 | 21 |
| 2025-07-17 | 9,406.00 | 9,460.00 | 9,406.00 | 9,453.05 | 8,933.11 | 33 |
| 2025-07-16 | 9,500.50 | 9,537.10 | 9,250.00 | 9,453.00 | 8,933.06 | 141 |
| 2025-07-15 | 9,698.00 | 9,698.00 | 9,400.00 | 9,549.44 | 9,024.20 | 109 |
| 2025-07-14 | 9,678.00 | 9,678.00 | 9,501.22 | 9,544.13 | 9,019.18 | 80 |
| 2025-07-11 | 9,355.00 | 9,561.00 | 9,354.00 | 9,502.38 | 8,979.73 | 49 |
| 2025-07-10 | 9,563.80 | 9,563.80 | 9,466.03 | 9,500.00 | 8,977.48 | 87 |
| 2025-07-09 | 9,667.00 | 9,750.00 | 9,430.00 | 9,477.60 | 8,956.31 | 377 |
| 2025-07-08 | 9,435.00 | 9,579.00 | 9,426.00 | 9,519.42 | 8,995.83 | 245 |
| 2025-07-07 | 9,746.99 | 9,746.99 | 9,500.17 | 9,518.03 | 8,994.52 | 96 |
| 2025-07-04 | 9,550.01 | 9,593.97 | 9,500.01 | 9,527.66 | 9,003.62 | 35 |
| 2025-07-03 | 9,650.00 | 9,650.00 | 9,450.11 | 9,534.28 | 9,009.87 | 230 |
| 2025-07-02 | 9,550.01 | 9,550.01 | 9,460.00 | 9,515.17 | 8,991.81 | 449 |
| 2025-07-01 | 9,502.00 | 9,648.99 | 9,502.00 | 9,586.37 | 9,059.10 | 108 |
| 2025-06-30 | 9,522.00 | 9,599.99 | 9,502.00 | 9,553.67 | 9,028.20 | 29 |
| 2025-06-27 | 9,751.00 | 9,751.00 | 9,500.50 | 9,599.33 | 9,071.35 | 44 |
| 2025-06-26 | 9,651.00 | 9,651.00 | 9,432.00 | 9,634.18 | 9,104.28 | 94 |
| 2025-06-25 | 9,600.00 | 9,650.00 | 9,551.10 | 9,646.43 | 9,115.86 | 115 |
| 2025-06-24 | 9,250.00 | 9,699.00 | 9,200.10 | 9,621.55 | 9,092.34 | 48 |
| 2025-06-23 | 9,599.99 | 9,599.99 | 9,358.51 | 9,444.10 | 8,924.65 | 112 |
| 2025-06-20 | 9,510.01 | 9,510.01 | 9,490.00 | 9,499.17 | 8,976.69 | 42 |
| 2025-06-19 | 9,732.00 | 9,732.99 | 9,500.00 | 9,531.21 | 9,006.97 | 106 |
| 2025-06-18 | 9,606.10 | 9,793.00 | 9,600.00 | 9,600.29 | 9,072.25 | 155 |
| 2025-06-17 | 9,800.00 | 9,800.00 | 9,612.01 | 9,703.33 | 9,169.63 | 161 |
| 2025-06-16 | 9,700.00 | 9,700.01 | 9,306.00 | 9,680.00 | 9,147.58 | 60 |
| 2025-06-13 | 9,657.00 | 9,847.99 | 9,657.00 | 9,691.00 | 9,157.97 | 149 |
| 2025-06-12 | 9,760.02 | 9,889.97 | 9,600.00 | 9,720.00 | 9,185.38 | 153 |
| 2025-06-11 | 9,900.00 | 9,900.00 | 9,800.00 | 9,830.52 | 9,289.82 | 31 |
| 2025-06-10 | 9,950.00 | 9,950.00 | 9,700.00 | 9,712.94 | 9,178.71 | 87 |
| 2025-06-05 | 9,719.98 | 9,999.00 | 9,715.00 | 9,855.72 | 9,313.63 | 47 |
| 2025-06-04 | 9,883.90 | 9,883.90 | 9,700.00 | 9,741.43 | 9,205.63 | 47 |
| 2025-06-03 | 9,900.00 | 9,900.00 | 9,821.00 | 9,883.90 | 9,340.26 | 167 |
| 2025-06-02 | 9,961.00 | 9,999.90 | 9,900.00 | 9,919.02 | 9,373.45 | 309 |
| 2025-05-30 | 10,055.00 | 10,100.00 | 9,955.00 | 9,960.91 | 9,413.04 | 143 |
| 2025-05-29 | 10,178.00 | 10,359.00 | 10,100.00 | 10,108.33 | 9,552.35 | 57 |
| 2025-05-27 | 10,433.80 | 10,526.00 | 10,250.00 | 10,284.04 | 9,718.40 | 259 |
| 2025-05-26 | 10,655.80 | 10,890.00 | 10,655.00 | 10,755.23 | 10,163.67 | 150 |
| 2025-05-23 | 10,950.00 | 11,000.00 | 10,800.00 | 10,827.59 | 10,232.05 | 89 |
| 2025-05-22 | 10,494.00 | 10,940.00 | 10,494.00 | 10,938.05 | 10,336.43 | 1,056 |
| 2025-05-21 | 10,510.00 | 10,550.00 | 10,250.00 | 10,462.44 | 9,886.98 | 508 |
| 2025-05-20 | 10,313.00 | 10,600.00 | 10,010.00 | 10,241.75 | 9,678.43 | 504 |
| 2025-05-19 | 9,300.00 | 10,193.54 | 9,275.00 | 10,193.54 | 9,632.87 | 948 |
| 2025-05-16 | 9,379.00 | 9,379.00 | 8,410.00 | 9,266.85 | 8,757.15 | 1,091 |
| 2025-05-15 | 9,000.00 | 9,250.00 | 8,251.50 | 9,201.27 | 8,695.18 | 990 |
| 2025-05-14 | 8,899.90 | 9,000.00 | 8,806.00 | 8,991.28 | 8,496.74 | 303 |
| 2025-05-13 | 8,751.00 | 9,025.00 | 8,751.00 | 8,911.00 | 8,420.88 | 77 |
| 2025-05-12 | 8,800.01 | 9,125.00 | 8,800.01 | 9,065.22 | 8,566.61 | 307 |
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.