Rafhan Maize Products Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 9,099.00 | 9,099.00 | 8,500.00 | 8,636.68 | 8,161.64 | 194 |
| 2025-05-08 | 9,097.99 | 9,700.00 | 8,600.00 | 8,652.00 | 8,176.12 | 311 |
| 2025-05-07 | 8,974.00 | 8,974.00 | 8,610.00 | 8,824.44 | 8,339.08 | 108 |
| 2025-05-06 | 9,090.00 | 9,090.00 | 8,900.00 | 8,975.00 | 8,481.36 | 134 |
| 2025-05-05 | 8,999.00 | 8,999.00 | 8,997.99 | 8,999.00 | 8,504.04 | 37 |
| 2025-05-02 | 9,100.00 | 9,100.00 | 8,931.00 | 8,965.00 | 8,471.91 | 480 |
| 2025-04-30 | 8,500.98 | 9,090.00 | 8,500.98 | 8,950.33 | 8,458.04 | 307 |
| 2025-04-29 | 8,930.00 | 9,600.00 | 8,900.00 | 9,035.23 | 8,538.27 | 747 |
| 2025-04-28 | 8,991.00 | 9,001.00 | 8,900.00 | 8,937.62 | 8,446.03 | 93 |
| 2025-04-25 | 8,991.00 | 9,000.00 | 8,802.00 | 8,950.00 | 8,363.23 | 71 |
| 2025-04-24 | 8,900.00 | 8,970.00 | 8,800.00 | 8,800.00 | 8,223.06 | 172 |
| 2025-04-23 | 9,024.00 | 9,024.00 | 8,910.00 | 8,945.00 | 8,358.56 | 80 |
| 2025-04-22 | 8,975.00 | 8,999.99 | 8,901.00 | 8,950.80 | 8,363.98 | 47 |
| 2025-04-21 | 8,980.00 | 9,000.00 | 8,930.11 | 8,950.00 | 8,363.23 | 229 |
| 2025-04-18 | 8,800.10 | 8,961.00 | 8,800.10 | 8,931.43 | 8,345.88 | 49 |
| 2025-04-17 | 8,925.00 | 8,960.00 | 8,910.00 | 8,950.00 | 8,363.23 | 198 |
| 2025-04-16 | 9,000.00 | 9,000.00 | 8,901.00 | 8,925.00 | 8,339.87 | 51 |
| 2025-04-15 | 9,048.00 | 9,099.00 | 9,000.00 | 9,016.67 | 8,332.09 | 29 |
| 2025-04-14 | 9,193.99 | 9,200.00 | 8,800.00 | 9,048.33 | 8,361.34 | 226 |
| 2025-04-11 | 9,000.00 | 9,099.99 | 8,912.00 | 8,999.00 | 8,315.76 | 96 |
| 2025-04-10 | 9,000.00 | 9,000.00 | 8,950.00 | 8,999.00 | 8,315.76 | 121 |
| 2025-04-09 | 8,514.00 | 9,000.00 | 8,514.00 | 8,840.83 | 8,169.60 | 246 |
| 2025-04-08 | 8,898.00 | 8,900.00 | 8,802.00 | 8,897.14 | 8,221.63 | 104 |
| 2025-04-07 | 8,300.00 | 9,000.00 | 8,300.00 | 8,899.50 | 8,223.81 | 28 |
| 2025-04-04 | 9,000.00 | 9,100.00 | 8,192.02 | 9,000.00 | 8,316.68 | 424 |
| 2025-04-03 | 9,498.00 | 9,498.00 | 9,080.00 | 9,100.00 | 8,409.09 | 42 |
| 2025-03-27 | 9,099.99 | 9,099.99 | 9,050.00 | 9,082.06 | 8,392.51 | 145 |
| 2025-03-26 | 9,199.99 | 9,199.99 | 9,100.00 | 9,100.00 | 8,409.09 | 52 |
| 2025-03-25 | 9,199.99 | 9,199.99 | 9,044.01 | 9,066.01 | 8,377.68 | 157 |
| 2025-03-24 | 9,090.00 | 9,200.00 | 9,036.01 | 9,157.07 | 8,461.83 | 246 |
| 2025-03-21 | 9,000.11 | 9,185.00 | 9,000.00 | 9,100.00 | 8,409.09 | 51 |
| 2025-03-20 | 9,000.00 | 9,049.00 | 9,000.00 | 9,038.06 | 8,351.85 | 68 |
| 2025-03-19 | 9,051.00 | 9,060.00 | 9,030.00 | 9,049.00 | 8,361.96 | 195 |
| 2025-03-18 | 9,068.01 | 9,110.00 | 9,068.00 | 9,071.73 | 8,382.97 | 70 |
| 2025-03-17 | 9,100.00 | 9,185.00 | 9,050.00 | 9,067.30 | 8,378.87 | 140 |
| 2025-03-14 | 9,199.99 | 9,199.99 | 9,050.09 | 9,099.84 | 8,408.94 | 73 |
| 2025-03-13 | 9,199.98 | 9,200.00 | 9,151.00 | 9,180.00 | 8,483.01 | 99 |
| 2025-03-12 | 9,199.99 | 9,200.00 | 8,910.00 | 9,192.50 | 8,494.57 | 860 |
| 2025-03-11 | 9,299.99 | 9,299.99 | 9,150.00 | 9,162.50 | 8,466.84 | 30 |
| 2025-03-10 | 9,227.00 | 9,369.99 | 9,130.98 | 9,133.99 | 8,440.50 | 8 |
| 2025-03-07 | 9,235.00 | 9,235.00 | 9,100.00 | 9,226.95 | 8,526.40 | 26 |
| 2025-03-06 | 9,235.00 | 9,299.00 | 9,205.00 | 9,235.00 | 8,533.84 | 1 |
| 2025-03-05 | 9,225.00 | 9,299.99 | 9,200.00 | 9,235.00 | 8,533.84 | 32 |
| 2025-03-04 | 9,100.00 | 9,359.99 | 8,698.98 | 9,350.00 | 8,640.11 | 73 |
| 2025-03-03 | 9,385.00 | 9,400.00 | 9,055.00 | 9,376.21 | 8,664.33 | 185 |
| 2025-02-28 | 9,240.00 | 9,398.00 | 8,400.01 | 9,373.66 | 8,661.97 | 35 |
| 2025-02-27 | 9,350.00 | 9,350.00 | 9,238.00 | 9,300.67 | 8,594.52 | 12 |
| 2025-02-26 | 9,300.00 | 9,400.00 | 9,225.00 | 9,313.40 | 8,606.29 | 201 |
| 2025-02-25 | 9,400.00 | 9,400.00 | 9,300.00 | 9,323.00 | 8,615.16 | 24 |
| 2025-02-24 | 9,394.33 | 9,425.00 | 9,100.00 | 9,365.75 | 8,654.66 | 213 |
| 2025-02-21 | 9,539.99 | 9,648.00 | 9,300.00 | 9,394.33 | 8,681.07 | 751 |
| 2025-02-20 | 9,056.98 | 9,549.99 | 9,056.98 | 9,542.00 | 8,817.53 | 129 |
| 2025-02-19 | 9,594.00 | 9,595.00 | 9,450.50 | 9,540.04 | 8,815.72 | 182 |
| 2025-02-18 | 9,485.00 | 9,540.00 | 9,300.01 | 9,529.61 | 8,806.08 | 408 |
| 2025-02-17 | 9,545.00 | 9,595.00 | 9,335.00 | 9,389.33 | 8,676.45 | 40 |
| 2025-02-14 | 9,300.00 | 9,545.00 | 9,300.00 | 9,495.86 | 8,774.89 | 153 |
| 2025-02-13 | 9,213.00 | 9,500.00 | 9,213.00 | 9,489.26 | 8,768.79 | 240 |
| 2025-02-12 | 9,499.00 | 9,500.00 | 9,167.00 | 9,458.30 | 8,740.19 | 30 |
| 2025-02-11 | 9,360.60 | 9,500.00 | 9,360.60 | 9,365.05 | 8,654.02 | 40 |
| 2025-02-10 | 9,320.00 | 9,490.00 | 9,320.00 | 9,490.00 | 8,769.48 | 35 |
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.