Rafhan Maize Products Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8,590.00 | 8,595.00 | 8,502.21 | 8,512.00 | 8,512.00 | 47 |
| 2026-10-16 | 8,580.00 | 8,580.00 | 8,410.01 | 8,453.33 | 8,453.33 | 16 |
| 2026-10-15 | 8,898.99 | 8,898.99 | 8,420.00 | 8,456.41 | 8,456.41 | 90 |
| 2026-10-14 | 8,425.00 | 8,685.00 | 8,411.30 | 8,535.93 | 8,535.93 | 174 |
| 2026-10-13 | 8,580.30 | 8,599.99 | 8,574.00 | 8,574.88 | 8,574.88 | 15 |
| 2026-10-12 | 8,620.02 | 8,620.02 | 8,450.00 | 8,575.32 | 8,575.32 | 38 |
| 2026-10-09 | 8,704.00 | 8,704.00 | 8,601.00 | 8,619.95 | 8,619.95 | 34 |
| 2026-10-08 | 8,825.00 | 8,825.00 | 8,651.00 | 8,678.26 | 8,678.26 | 60 |
| 2026-10-07 | 8,739.00 | 8,739.00 | 8,611.04 | 8,666.15 | 8,666.15 | 23 |
| 2026-10-06 | 8,810.00 | 8,810.00 | 8,575.00 | 8,673.99 | 8,673.99 | 81 |
| 2026-10-05 | 8,955.00 | 8,955.00 | 8,684.00 | 8,684.00 | 8,684.00 | 65 |
| 2026-10-02 | 8,949.99 | 8,949.99 | 8,700.00 | 8,722.89 | 8,722.89 | 288 |
| 2026-10-01 | 8,810.00 | 8,989.99 | 8,810.00 | 8,841.00 | 8,841.00 | 50 |
| 2026-09-30 | 8,870.10 | 8,884.99 | 8,800.00 | 8,802.60 | 8,802.60 | 69 |
| 2026-09-29 | 8,939.00 | 8,939.00 | 8,860.14 | 8,870.09 | 8,870.09 | 22 |
| 2026-09-28 | 8,731.00 | 8,979.00 | 8,731.00 | 8,835.00 | 8,835.00 | 50 |
| 2026-09-25 | 8,999.99 | 8,999.99 | 8,820.00 | 8,842.86 | 8,842.86 | 20 |
| 2026-09-24 | 9,000.00 | 9,049.90 | 8,999.99 | 9,000.00 | 9,000.00 | 16 |
| 2026-09-23 | 9,024.99 | 9,024.99 | 8,997.00 | 8,999.92 | 8,999.92 | 202 |
| 2026-09-22 | 9,029.99 | 9,030.00 | 9,000.00 | 9,000.00 | 9,000.00 | 30 |
| 2026-09-21 | 9,049.99 | 9,050.00 | 9,000.00 | 9,000.71 | 9,000.71 | 26 |
| 2026-09-18 | 9,049.99 | 9,050.00 | 9,040.00 | 9,040.00 | 9,040.00 | 48 |
| 2026-09-17 | 9,139.99 | 9,139.99 | 9,032.00 | 9,050.00 | 9,050.00 | 56 |
| 2026-09-16 | 9,272.50 | 9,272.50 | 9,006.00 | 9,095.00 | 9,095.00 | 7 |
| 2026-09-15 | 9,149.99 | 9,150.00 | 9,100.00 | 9,100.00 | 9,100.00 | 11 |
| 2026-09-14 | 9,100.01 | 9,137.99 | 9,100.00 | 9,100.07 | 9,100.07 | 8 |
| 2026-09-11 | 9,189.99 | 9,189.99 | 9,001.00 | 9,091.00 | 9,091.00 | 36 |
| 2026-09-10 | 9,196.16 | 9,196.16 | 9,149.99 | 9,150.00 | 9,150.00 | 23 |
| 2026-09-09 | 9,224.99 | 9,224.99 | 9,199.00 | 9,199.00 | 9,199.00 | 20 |
| 2026-09-08 | 9,210.10 | 9,230.00 | 9,210.00 | 9,214.00 | 9,214.00 | 62 |
| 2026-09-07 | 9,212.75 | 9,225.10 | 9,211.09 | 9,223.00 | 9,223.00 | 19 |
| 2026-09-04 | 9,235.10 | 9,307.00 | 9,235.10 | 9,275.01 | 9,275.01 | 58 |
| 2026-09-03 | 9,479.99 | 9,489.00 | 9,265.00 | 9,318.33 | 9,318.33 | 15 |
| 2026-09-02 | 9,380.00 | 9,380.00 | 9,270.00 | 9,282.67 | 9,282.67 | 40 |
| 2026-09-01 | 9,252.01 | 9,298.00 | 9,252.00 | 9,270.41 | 9,210.41 | 12 |
| 2026-08-31 | 9,298.00 | 9,300.00 | 9,250.10 | 9,250.11 | 9,190.24 | 32 |
| 2026-08-28 | 9,285.00 | 9,300.00 | 9,248.00 | 9,300.00 | 9,239.81 | 80 |
| 2026-08-27 | 9,222.20 | 9,307.98 | 9,222.20 | 9,247.00 | 9,187.15 | 23 |
| 2026-08-25 | 9,320.00 | 9,320.00 | 9,315.00 | 9,318.79 | 9,258.48 | 46 |
| 2026-08-24 | 9,301.07 | 9,387.90 | 9,212.40 | 9,212.40 | 9,152.78 | 81 |
| 2026-08-21 | 9,284.00 | 9,361.00 | 9,284.00 | 9,301.07 | 9,240.87 | 21 |
| 2026-08-20 | 9,203.00 | 9,415.55 | 9,203.00 | 9,283.00 | 9,222.92 | 31 |
| 2026-08-19 | 9,497.00 | 9,497.00 | 9,201.00 | 9,307.02 | 9,246.78 | 43 |
| 2026-08-18 | 9,285.00 | 9,293.00 | 9,222.25 | 9,263.67 | 9,203.71 | 10 |
| 2026-08-17 | 9,201.00 | 9,298.99 | 9,200.00 | 9,227.01 | 9,167.29 | 58 |
| 2026-08-13 | 9,398.98 | 9,398.98 | 9,205.10 | 9,318.17 | 9,257.86 | 16 |
| 2026-08-12 | 9,210.00 | 9,289.88 | 9,202.10 | 9,274.93 | 9,214.90 | 31 |
| 2026-08-11 | 9,330.00 | 9,332.90 | 9,300.00 | 9,300.00 | 9,239.81 | 65 |
| 2026-08-10 | 9,494.80 | 9,494.80 | 9,200.00 | 9,233.65 | 9,173.89 | 179 |
| 2026-08-07 | 9,444.99 | 9,470.53 | 9,444.99 | 9,470.53 | 9,409.23 | 1 |
| 2026-08-06 | 9,398.00 | 9,550.00 | 9,398.00 | 9,470.53 | 9,409.23 | 107 |
| 2026-08-05 | 9,301.26 | 9,301.26 | 9,292.02 | 9,293.81 | 9,233.66 | 16 |
| 2026-08-04 | 9,295.00 | 9,326.00 | 9,294.00 | 9,301.28 | 9,241.08 | 27 |
| 2026-08-03 | 9,230.10 | 9,249.00 | 9,200.02 | 9,248.58 | 9,188.72 | 27 |
| 2026-07-30 | 9,419.00 | 9,419.00 | 9,218.20 | 9,255.27 | 9,195.37 | 7 |
| 2026-07-29 | 9,319.99 | 9,319.99 | 9,200.01 | 9,236.78 | 9,177.00 | 208 |
| 2026-07-28 | 9,295.00 | 9,315.98 | 9,200.10 | 9,275.97 | 9,215.93 | 23 |
| 2026-07-27 | 9,480.00 | 9,480.00 | 9,270.01 | 9,294.95 | 9,234.79 | 94 |
| 2026-07-24 | 9,390.00 | 9,390.00 | 9,121.00 | 9,242.49 | 9,182.67 | 60 |
| 2026-07-23 | 9,199.99 | 9,205.04 | 9,120.00 | 9,192.73 | 9,133.23 | 97 |
Page 1 of 16 · 933 trading daysOlder →
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.