Rafhan Maize Products Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 9,398.99 | 9,500.00 | 9,150.00 | 9,500.00 | 8,778.72 | 340 |
| 2025-02-06 | 9,397.31 | 9,397.31 | 9,155.00 | 9,351.83 | 8,641.80 | 32 |
| 2025-02-04 | 9,200.01 | 9,598.88 | 8,657.02 | 9,397.18 | 8,683.71 | 355 |
| 2025-02-03 | 9,400.00 | 9,500.00 | 9,400.00 | 9,483.33 | 8,763.31 | 6 |
| 2025-01-31 | 9,400.10 | 9,594.95 | 9,400.10 | 9,548.63 | 8,823.66 | 330 |
| 2025-01-30 | 9,400.00 | 9,800.00 | 9,398.99 | 9,498.05 | 8,776.92 | 599 |
| 2025-01-29 | 9,200.00 | 9,400.01 | 9,200.00 | 9,400.00 | 8,686.31 | 1,078 |
| 2025-01-28 | 9,298.99 | 9,325.00 | 9,150.00 | 9,299.99 | 8,593.89 | 364 |
| 2025-01-27 | 9,200.00 | 9,200.00 | 9,199.99 | 9,200.00 | 8,501.50 | 34 |
| 2025-01-24 | 9,339.00 | 9,339.00 | 9,009.98 | 9,222.55 | 8,522.33 | 106 |
| 2025-01-23 | 9,479.50 | 9,479.50 | 9,200.00 | 9,218.79 | 8,518.86 | 24 |
| 2025-01-22 | 9,950.00 | 9,950.00 | 9,009.00 | 9,267.60 | 8,563.96 | 903 |
| 2025-01-21 | 9,100.00 | 9,200.00 | 9,015.01 | 9,194.94 | 8,496.82 | 233 |
| 2025-01-20 | 9,051.00 | 9,297.99 | 8,300.03 | 9,100.00 | 8,409.09 | 57 |
| 2025-01-17 | 9,290.00 | 9,391.00 | 9,050.01 | 9,090.43 | 8,400.25 | 100 |
| 2025-01-16 | 9,181.00 | 9,181.01 | 9,003.00 | 9,084.61 | 8,394.87 | 50 |
| 2025-01-15 | 8,911.98 | 9,298.74 | 8,911.98 | 9,080.33 | 8,390.91 | 30 |
| 2025-01-14 | 8,900.00 | 9,020.00 | 8,900.00 | 9,017.39 | 8,332.75 | 122 |
| 2025-01-13 | 9,080.00 | 9,095.00 | 9,000.01 | 9,050.00 | 8,362.89 | 42 |
| 2025-01-10 | 8,913.00 | 9,081.00 | 8,913.00 | 9,080.80 | 8,391.35 | 16 |
| 2025-01-09 | 8,963.00 | 9,135.00 | 8,963.00 | 9,080.41 | 8,390.99 | 443 |
| 2025-01-08 | 8,800.01 | 9,000.00 | 8,800.01 | 8,954.94 | 8,275.04 | 225 |
| 2025-01-07 | 8,500.00 | 8,899.73 | 8,500.00 | 8,887.17 | 8,212.42 | 42 |
| 2025-01-06 | 9,200.00 | 9,200.00 | 8,100.01 | 8,855.00 | 8,182.69 | 64 |
| 2025-01-03 | 8,213.02 | 9,185.00 | 8,213.02 | 8,993.96 | 8,311.10 | 52 |
| 2025-01-02 | 9,040.00 | 9,060.00 | 8,971.00 | 8,978.00 | 8,296.35 | 46 |
| 2025-01-01 | 8,970.00 | 8,994.00 | 8,875.10 | 8,968.05 | 8,287.16 | 226 |
| 2024-12-31 | 8,822.00 | 9,179.99 | 8,822.00 | 8,999.98 | 8,316.66 | 98 |
| 2024-12-30 | 8,895.00 | 8,989.00 | 8,821.00 | 8,980.56 | 8,298.72 | 274 |
| 2024-12-27 | 8,861.00 | 9,189.99 | 8,860.00 | 8,888.44 | 8,213.59 | 345 |
| 2024-12-26 | 9,800.00 | 9,800.00 | 9,000.00 | 9,001.90 | 8,318.44 | 258 |
| 2024-12-24 | 9,000.00 | 9,250.00 | 9,000.00 | 9,200.00 | 8,501.50 | 8 |
| 2024-12-23 | 9,026.87 | 9,297.99 | 9,000.00 | 9,250.00 | 8,547.70 | 189 |
| 2024-12-20 | 9,250.00 | 9,250.00 | 9,011.00 | 9,190.13 | 8,492.38 | 736 |
| 2024-12-19 | 8,705.00 | 9,300.00 | 8,705.00 | 9,250.58 | 8,548.24 | 993 |
| 2024-12-18 | 9,000.00 | 9,000.02 | 8,812.00 | 8,902.00 | 8,226.12 | 387 |
| 2024-12-17 | 9,000.00 | 9,200.00 | 8,810.01 | 9,000.02 | 8,316.70 | 222 |
| 2024-12-16 | 8,620.01 | 9,100.00 | 8,620.01 | 8,999.09 | 8,315.84 | 574 |
| 2024-12-13 | 8,557.01 | 8,900.00 | 8,557.01 | 8,890.51 | 8,215.50 | 573 |
| 2024-12-12 | 8,600.00 | 8,750.00 | 8,600.00 | 8,750.00 | 8,085.66 | 262 |
| 2024-12-11 | 8,590.00 | 8,675.00 | 8,435.01 | 8,600.88 | 7,947.86 | 126 |
| 2024-12-10 | 8,690.00 | 8,790.00 | 8,584.99 | 8,590.00 | 7,937.81 | 256 |
| 2024-12-09 | 8,500.00 | 8,600.00 | 8,050.00 | 8,600.00 | 7,947.05 | 542 |
| 2024-12-06 | 8,250.00 | 8,699.00 | 8,060.00 | 8,512.85 | 7,866.52 | 321 |
| 2024-12-05 | 8,155.00 | 8,155.00 | 8,015.00 | 8,090.44 | 7,476.18 | 540 |
| 2024-12-04 | 8,000.00 | 8,100.00 | 8,000.00 | 8,011.99 | 7,403.69 | 118 |
| 2024-12-03 | 8,060.00 | 8,155.00 | 8,012.00 | 8,060.01 | 7,448.06 | 660 |
| 2024-12-02 | 7,865.01 | 8,214.00 | 7,865.01 | 8,032.50 | 7,422.64 | 207 |
| 2024-11-29 | 7,825.00 | 8,000.00 | 7,821.03 | 7,992.86 | 7,386.01 | 439 |
| 2024-11-28 | 7,779.00 | 7,990.00 | 7,778.85 | 7,878.00 | 7,279.87 | 12 |
| 2024-11-27 | 7,813.00 | 8,000.00 | 7,813.00 | 7,988.75 | 7,382.21 | 55 |
| 2024-11-26 | 7,820.00 | 7,999.00 | 7,800.00 | 7,813.48 | 7,220.25 | 137 |
| 2024-11-25 | 7,851.02 | 8,178.00 | 7,851.02 | 7,954.55 | 7,350.61 | 26 |
| 2024-11-22 | 7,865.00 | 8,128.00 | 7,850.01 | 8,014.50 | 7,406.00 | 44 |
| 2024-11-21 | 7,778.20 | 7,996.00 | 7,778.20 | 7,956.29 | 7,352.21 | 172 |
| 2024-11-20 | 8,149.98 | 8,155.00 | 8,006.01 | 8,093.56 | 7,479.06 | 65 |
| 2024-11-19 | 7,945.00 | 8,100.00 | 7,717.78 | 8,004.60 | 7,396.86 | 278 |
| 2024-11-18 | 7,850.00 | 7,900.00 | 7,850.00 | 7,884.50 | 7,285.87 | 4 |
| 2024-11-15 | 7,950.00 | 7,975.00 | 7,610.00 | 7,906.82 | 7,306.50 | 162 |
| 2024-11-14 | 7,799.99 | 7,900.00 | 7,600.00 | 7,900.00 | 7,300.20 | 1,012 |
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.