Roshan Packages Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-20	15.450	15.600	14.900	15.500	14.515	1,278,298
2024-05-17	15.310	15.990	15.310	15.460	14.477	208,000
2024-05-16	16.100	16.100	15.270	15.530	14.543	799,000
2024-05-15	16.360	17.100	15.500	15.870	14.861	2,369,000
2024-05-14	16.000	16.940	16.000	16.480	15.432	4,562,000
2024-05-13	14.810	15.760	14.650	15.760	14.758	2,222,000
2024-05-10	14.500	15.050	14.490	14.660	13.728	1,263,000
2024-05-09	14.400	14.680	14.020	14.340	13.428	701,000
2024-05-08	14.800	14.840	14.180	14.230	13.325	897,000
2024-05-07	14.750	15.300	14.460	14.590	13.663	3,620,500
2024-05-06	14.620	14.620	14.010	14.230	13.325	591,500
2024-05-03	14.850	15.100	14.440	14.500	13.578	726,500
2024-05-02	14.480	15.250	14.240	14.660	13.728	1,891,000
2024-04-30	15.390	15.570	14.210	14.410	13.494	2,235,000
2024-04-29	14.100	15.130	14.020	14.850	13.906	3,101,500
2024-04-26	13.790	14.400	13.200	14.070	13.176	2,166,500
2024-04-25	13.550	13.940	13.300	13.620	12.754	808,500
2024-04-24	13.100	13.480	13.000	13.380	12.529	596,000
2024-04-23	13.190	13.350	12.900	13.110	12.277	379,000
2024-04-22	12.900	13.140	12.820	12.960	12.136	577,500
2024-04-19	13.100	13.100	12.700	12.850	12.033	466,500
2024-04-18	12.150	13.150	12.150	13.070	12.239	1,989,500
2024-04-17	12.090	12.400	12.000	12.200	11.424	155,500
2024-04-16	12.220	12.300	12.050	12.080	11.312	77,000
2024-04-15	12.300	12.400	11.950	12.310	11.527	67,000
2024-04-09	12.300	12.400	12.260	12.290	11.509	96,000
2024-04-08	12.060	12.500	12.060	12.360	11.574	129,000
2024-04-04	12.150	12.150	11.900	12.050	11.284	26,500
2024-04-03	11.620	12.000	11.050	11.890	11.134	815,500
2024-04-02	11.600	11.820	11.600	11.800	11.050	6,500
2024-04-01	12.100	12.190	11.700	11.760	11.012	12,000
2024-03-29	11.990	12.050	11.750	11.790	11.041	105,500
2024-03-28	11.650	11.950	11.650	11.930	11.172	49,500
2024-03-27	11.860	11.950	11.510	11.660	10.919	64,500
2024-03-26	11.810	11.900	11.310	11.840	11.087	287,500
2024-03-25	11.800	11.930	11.750	11.790	11.041	45,000
2024-03-22	12.000	12.000	11.800	11.980	11.218	81,000
2024-03-21	12.000	12.200	11.900	11.970	11.209	83,000
2024-03-20	12.000	12.350	11.920	12.040	11.275	93,500
2024-03-19	12.240	12.240	11.510	12.080	11.312	202,500
2024-03-18	12.360	12.360	12.000	12.050	11.284	27,000
2024-03-15	12.240	12.470	12.100	12.100	11.331	55,500
2024-03-14	12.200	12.200	12.000	12.160	11.387	128,500
2024-03-13	12.300	12.350	12.000	12.020	11.256	586,000
2024-03-12	12.740	12.740	12.150	12.180	11.406	95,000
2024-03-11	12.200	12.800	12.200	12.600	11.799	595,500
2024-03-08	12.210	12.470	12.130	12.240	11.462	164,500
2024-03-07	12.170	12.460	12.000	12.330	11.546	724,500
2024-03-06	12.850	12.850	12.200	12.260	11.481	106,500
2024-03-05	12.300	12.470	12.060	12.150	11.378	637,000
2024-03-04	12.260	12.500	12.200	12.360	11.574	185,000
2024-03-01	12.500	12.750	12.000	12.180	11.406	385,000
2024-02-29	12.970	13.090	12.300	12.440	11.649	250,000
2024-02-28	13.100	13.100	12.650	12.950	12.127	772,000
2024-02-27	13.000	13.010	12.750	12.900	12.080	131,500
2024-02-26	12.600	13.250	12.600	13.060	12.230	279,000
2024-02-23	12.850	13.150	12.800	12.850	12.033	418,500
2024-02-22	12.070	12.960	12.070	12.890	12.071	1,486,500
2024-02-21	11.990	12.230	11.850	11.970	11.209	504,500
2024-02-20	12.090	12.090	11.800	11.880	11.125	187,500

← NewerPage 11 of 21 · 1,241 trading daysOlder →

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.