Roshan Packages Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 20.500 | 21.510 | 20.010 | 20.650 | 19.337 | 3,584,738 |
| 2024-08-20 | 21.000 | 21.290 | 19.850 | 20.070 | 18.794 | 1,901,263 |
| 2024-08-19 | 19.990 | 21.600 | 19.200 | 20.880 | 19.553 | 10,889,990 |
| 2024-08-16 | 20.500 | 20.790 | 19.350 | 19.640 | 18.391 | 15,501,070 |
| 2024-08-15 | 17.290 | 18.900 | 16.950 | 18.900 | 17.699 | 6,965,752 |
| 2024-08-13 | 16.360 | 17.850 | 16.020 | 17.180 | 16.088 | 8,083,622 |
| 2024-08-12 | 17.900 | 18.300 | 16.210 | 16.360 | 15.320 | 10,779,370 |
| 2024-08-09 | 17.000 | 17.260 | 15.810 | 17.260 | 16.163 | 5,128,085 |
| 2024-08-08 | 14.930 | 15.690 | 14.600 | 15.690 | 14.693 | 4,247,458 |
| 2024-08-07 | 13.120 | 14.260 | 13.100 | 14.260 | 13.354 | 2,321,212 |
| 2024-08-06 | 13.000 | 13.140 | 12.820 | 12.960 | 12.136 | 402,154 |
| 2024-08-05 | 13.300 | 13.500 | 12.800 | 12.890 | 12.071 | 394,734 |
| 2024-08-02 | 13.190 | 13.300 | 13.000 | 13.200 | 12.361 | 2,697,634 |
| 2024-08-01 | 12.870 | 13.350 | 12.530 | 12.840 | 12.024 | 1,230,512 |
| 2024-07-31 | 13.090 | 13.210 | 12.710 | 12.830 | 12.014 | 872,673 |
| 2024-07-30 | 13.290 | 13.400 | 12.900 | 12.920 | 12.099 | 394,924 |
| 2024-07-29 | 13.050 | 13.580 | 13.050 | 13.410 | 12.558 | 256,726 |
| 2024-07-26 | 13.510 | 13.600 | 13.150 | 13.230 | 12.389 | 158,145 |
| 2024-07-25 | 13.700 | 13.890 | 13.500 | 13.500 | 12.642 | 134,682 |
| 2024-07-24 | 13.650 | 14.140 | 13.450 | 13.640 | 12.773 | 661,200 |
| 2024-07-23 | 13.970 | 13.970 | 13.410 | 13.500 | 12.642 | 374,864 |
| 2024-07-22 | 14.210 | 14.300 | 13.500 | 13.590 | 12.726 | 197,941 |
| 2024-07-19 | 15.020 | 15.020 | 14.100 | 14.160 | 13.260 | 684,711 |
| 2024-07-18 | 14.780 | 15.300 | 14.780 | 14.840 | 13.897 | 414,717 |
| 2024-07-15 | 14.510 | 15.280 | 14.510 | 14.780 | 13.840 | 347,118 |
| 2024-07-12 | 14.900 | 15.250 | 14.320 | 14.630 | 13.700 | 219,228 |
| 2024-07-11 | 15.160 | 15.430 | 14.800 | 14.940 | 13.990 | 265,058 |
| 2024-07-10 | 15.300 | 15.590 | 14.800 | 15.330 | 14.355 | 517,690 |
| 2024-07-09 | 15.250 | 15.300 | 15.080 | 15.090 | 14.131 | 546,619 |
| 2024-07-08 | 15.450 | 15.450 | 15.190 | 15.250 | 14.281 | 399,696 |
| 2024-07-05 | 14.650 | 15.880 | 14.650 | 15.280 | 14.309 | 7,398,077 |
| 2024-07-04 | 14.400 | 14.800 | 14.360 | 14.570 | 13.644 | 573,730 |
| 2024-07-03 | 14.400 | 14.650 | 14.210 | 14.420 | 13.503 | 411,193 |
| 2024-07-02 | 14.200 | 14.740 | 13.890 | 14.340 | 13.428 | 1,003,000 |
| 2024-07-01 | 14.230 | 14.230 | 14.080 | 14.100 | 13.204 | 64,045 |
| 2024-06-28 | 14.250 | 14.350 | 14.050 | 14.100 | 13.204 | 168,242 |
| 2024-06-27 | 14.750 | 14.750 | 14.150 | 14.270 | 13.363 | 197,169 |
| 2024-06-26 | 14.250 | 14.980 | 14.000 | 14.310 | 13.400 | 637,313 |
| 2024-06-25 | 14.060 | 14.450 | 13.700 | 14.280 | 13.372 | 425,745 |
| 2024-06-24 | 14.560 | 14.560 | 14.070 | 14.130 | 13.232 | 238,777 |
| 2024-06-21 | 14.510 | 14.990 | 14.500 | 14.560 | 13.634 | 397,018 |
| 2024-06-20 | 14.480 | 14.750 | 14.350 | 14.600 | 13.672 | 566,505 |
| 2024-06-14 | 15.180 | 15.180 | 14.320 | 14.550 | 13.625 | 193,737 |
| 2024-06-13 | 14.200 | 15.000 | 14.190 | 14.880 | 13.934 | 722,807 |
| 2024-06-12 | 14.070 | 14.190 | 13.900 | 14.050 | 13.157 | 779,315 |
| 2024-06-11 | 14.010 | 14.200 | 13.800 | 13.850 | 12.970 | 36,799 |
| 2024-06-10 | 14.230 | 14.300 | 13.910 | 14.000 | 13.110 | 48,196 |
| 2024-06-07 | 14.200 | 14.330 | 14.000 | 14.140 | 13.241 | 796,443 |
| 2024-06-06 | 14.500 | 14.850 | 14.300 | 14.420 | 13.503 | 161,130 |
| 2024-06-05 | 14.970 | 14.970 | 14.350 | 14.460 | 13.541 | 51,175 |
| 2024-06-04 | 14.880 | 15.190 | 14.300 | 14.630 | 13.700 | 1,111,450 |
| 2024-06-03 | 15.250 | 15.250 | 14.950 | 15.000 | 14.046 | 591,400 |
| 2024-05-31 | 15.110 | 15.350 | 14.800 | 15.060 | 14.103 | 1,149,579 |
| 2024-05-30 | 15.350 | 15.580 | 15.010 | 15.280 | 14.309 | 1,128,109 |
| 2024-05-29 | 15.600 | 15.600 | 15.000 | 15.070 | 14.112 | 369,539 |
| 2024-05-27 | 15.560 | 15.600 | 15.200 | 15.260 | 14.290 | 315,345 |
| 2024-05-24 | 15.520 | 15.900 | 15.270 | 15.500 | 14.515 | 1,280,279 |
| 2024-05-23 | 15.250 | 15.890 | 15.170 | 15.720 | 14.721 | 2,007,880 |
| 2024-05-22 | 15.380 | 15.400 | 15.150 | 15.250 | 14.281 | 390,432 |
| 2024-05-21 | 15.420 | 15.690 | 15.010 | 15.140 | 14.178 | 783,122 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-10-17 | 1.0000 PKR |
| 2023-10-18 | 1.0000 PKR |
| 2020-10-19 | 1.0000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.