Rafhan Maize Products Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 7,590.00 | 7,774.98 | 7,500.00 | 7,601.00 | 7,023.90 | 573 |
| 2024-11-12 | 7,476.00 | 7,538.00 | 7,476.00 | 7,536.04 | 6,963.87 | 311 |
| 2024-11-11 | 7,350.00 | 7,550.00 | 7,350.00 | 7,522.00 | 6,950.90 | 720 |
| 2024-11-08 | 7,156.56 | 7,467.00 | 7,156.56 | 7,310.05 | 6,755.04 | 229 |
| 2024-11-07 | 7,500.00 | 7,500.00 | 7,100.00 | 7,305.21 | 6,750.57 | 1,797 |
| 2024-11-06 | 7,421.10 | 7,583.00 | 7,350.00 | 7,406.66 | 6,844.31 | 587 |
| 2024-11-05 | 7,489.00 | 7,585.00 | 7,430.00 | 7,442.09 | 6,877.05 | 300 |
| 2024-11-04 | 7,500.00 | 7,579.00 | 7,450.00 | 7,505.35 | 6,935.51 | 120 |
| 2024-11-01 | 7,430.00 | 7,699.98 | 7,430.00 | 7,541.60 | 6,876.60 | 572 |
| 2024-10-31 | 7,726.00 | 7,749.00 | 7,700.00 | 7,700.00 | 7,021.03 | 387 |
| 2024-10-30 | 7,556.50 | 7,900.00 | 7,556.50 | 7,750.00 | 7,066.63 | 323 |
| 2024-10-29 | 7,500.00 | 7,624.99 | 7,500.00 | 7,595.16 | 6,925.44 | 316 |
| 2024-10-28 | 7,402.00 | 7,538.00 | 7,402.00 | 7,493.64 | 6,832.87 | 429 |
| 2024-10-25 | 7,170.00 | 7,429.00 | 7,000.00 | 7,400.00 | 6,747.49 | 1,220 |
| 2024-10-24 | 7,320.00 | 7,378.00 | 7,000.00 | 7,028.56 | 6,408.80 | 606 |
| 2024-10-23 | 7,300.50 | 7,410.00 | 7,300.00 | 7,300.00 | 6,656.31 | 287 |
| 2024-10-22 | 7,488.99 | 7,488.99 | 7,340.00 | 7,361.88 | 6,712.73 | 26 |
| 2024-10-21 | 7,310.00 | 7,480.00 | 7,310.00 | 7,433.08 | 6,777.65 | 98 |
| 2024-10-18 | 7,400.00 | 7,400.00 | 7,270.00 | 7,390.00 | 6,738.37 | 256 |
| 2024-10-17 | 7,300.00 | 7,340.00 | 7,200.10 | 7,332.73 | 6,686.15 | 127 |
| 2024-10-16 | 7,170.00 | 7,279.99 | 7,170.00 | 7,259.71 | 6,619.57 | 113 |
| 2024-10-15 | 7,055.00 | 7,200.00 | 6,950.00 | 7,121.14 | 6,493.22 | 193 |
| 2024-10-14 | 7,100.50 | 7,144.00 | 7,100.50 | 7,144.00 | 6,514.06 | 11 |
| 2024-10-11 | 7,000.00 | 7,430.00 | 7,000.00 | 7,144.35 | 6,514.38 | 80 |
| 2024-10-10 | 7,000.00 | 7,070.01 | 7,000.00 | 7,028.00 | 6,408.29 | 5 |
| 2024-10-09 | 7,200.00 | 7,200.00 | 7,110.00 | 7,150.00 | 6,519.53 | 29 |
| 2024-10-08 | 7,289.00 | 7,289.00 | 7,101.00 | 7,135.00 | 6,505.85 | 18 |
| 2024-10-04 | 7,080.47 | 7,098.99 | 7,000.00 | 7,049.97 | 6,428.32 | 44 |
| 2024-10-03 | 7,120.00 | 7,120.00 | 6,920.00 | 6,985.76 | 6,369.77 | 47 |
| 2024-10-02 | 7,213.00 | 7,213.00 | 6,989.99 | 6,999.00 | 6,381.85 | 106 |
| 2024-10-01 | 6,804.26 | 6,980.00 | 6,780.00 | 6,811.43 | 6,210.82 | 447 |
| 2024-09-30 | 7,240.00 | 7,250.00 | 6,612.08 | 6,804.26 | 6,204.28 | 920 |
| 2024-09-27 | 7,369.00 | 7,369.00 | 7,339.99 | 7,346.75 | 6,698.93 | 12 |
| 2024-09-26 | 7,324.99 | 7,324.99 | 7,230.00 | 7,254.29 | 6,614.63 | 13 |
| 2024-09-25 | 7,300.00 | 7,300.00 | 7,250.00 | 7,250.00 | 6,610.71 | 117 |
| 2024-09-24 | 7,319.99 | 7,319.99 | 7,299.99 | 7,300.00 | 6,656.31 | 23 |
| 2024-09-23 | 7,202.00 | 7,329.99 | 7,202.00 | 7,242.50 | 6,603.88 | 8 |
| 2024-09-20 | 7,255.00 | 7,323.00 | 7,250.00 | 7,270.00 | 6,628.95 | 80 |
| 2024-09-19 | 7,250.00 | 7,362.00 | 7,250.00 | 7,293.08 | 6,650.00 | 796 |
| 2024-09-18 | 7,350.00 | 7,389.99 | 7,201.00 | 7,250.50 | 6,611.17 | 53 |
| 2024-09-16 | 7,301.01 | 7,399.00 | 7,290.00 | 7,323.00 | 6,677.28 | 132 |
| 2024-09-13 | 7,291.00 | 7,390.00 | 7,290.08 | 7,305.84 | 6,661.63 | 19 |
| 2024-09-12 | 7,324.00 | 7,324.00 | 7,304.99 | 7,320.00 | 6,674.54 | 53 |
| 2024-09-11 | 7,349.00 | 7,349.00 | 7,280.00 | 7,286.50 | 6,644.00 | 36 |
| 2024-09-10 | 7,261.00 | 7,332.99 | 7,260.00 | 7,324.49 | 6,678.64 | 129 |
| 2024-09-09 | 7,350.00 | 7,351.00 | 7,200.00 | 7,300.88 | 6,657.11 | 55 |
| 2024-09-06 | 7,221.28 | 7,370.00 | 7,213.00 | 7,349.00 | 6,700.98 | 68 |
| 2024-09-05 | 7,264.00 | 7,437.00 | 7,263.00 | 7,360.02 | 6,711.03 | 109 |
| 2024-09-04 | 7,463.00 | 7,463.00 | 7,357.00 | 7,357.76 | 6,708.97 | 22 |
| 2024-09-03 | 7,450.00 | 7,450.00 | 7,375.00 | 7,400.64 | 6,656.89 | 679 |
| 2024-09-02 | 7,400.00 | 7,550.00 | 7,356.57 | 7,390.25 | 6,647.54 | 50 |
| 2024-08-30 | 7,430.00 | 7,500.00 | 7,425.00 | 7,439.17 | 6,691.55 | 51 |
| 2024-08-29 | 7,399.00 | 7,399.00 | 7,317.00 | 7,383.70 | 6,641.65 | 55 |
| 2024-08-28 | 7,430.00 | 7,430.00 | 7,390.00 | 7,390.00 | 6,647.32 | 19 |
| 2024-08-27 | 7,390.00 | 7,390.00 | 6,755.00 | 7,388.00 | 6,645.52 | 200 |
| 2024-08-26 | 7,475.00 | 7,475.00 | 7,400.00 | 7,434.99 | 6,687.79 | 50 |
| 2024-08-23 | 7,750.00 | 7,750.00 | 7,200.01 | 7,475.00 | 6,723.78 | 145 |
| 2024-08-22 | 7,499.99 | 7,499.99 | 7,381.00 | 7,480.00 | 6,728.27 | 48 |
| 2024-08-21 | 7,400.00 | 7,474.96 | 7,400.00 | 7,400.33 | 6,656.61 | 31 |
| 2024-08-20 | 7,400.00 | 7,448.00 | 7,400.00 | 7,400.00 | 6,656.31 | 26 |
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.