Roshan Packages Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-19	11.790	12.250	11.790	11.950	11.190	419,500
2024-02-16	12.700	12.700	11.710	12.150	11.378	59,500
2024-02-15	12.600	12.750	12.310	12.480	11.687	48,000
2024-02-14	12.890	12.890	12.500	12.790	11.977	107,000
2024-02-13	12.310	12.850	12.110	12.630	11.827	949,000
2024-02-12	12.650	12.690	12.370	12.580	11.780	778,500
2024-02-09	12.560	12.950	12.560	12.920	12.099	40,000
2024-02-07	13.000	13.070	12.750	13.020	12.192	144,500
2024-02-06	12.760	12.980	12.760	12.950	12.127	39,000
2024-02-02	12.800	12.950	12.800	12.860	12.043	67,500
2024-02-01	12.990	12.990	12.640	12.780	11.968	753,000
2024-01-31	12.610	13.000	12.210	12.840	12.024	826,500
2024-01-30	12.900	13.000	12.600	12.720	11.911	145,000
2024-01-29	13.000	13.050	12.800	12.960	12.136	98,000
2024-01-26	13.170	13.200	12.900	12.970	12.146	225,500
2024-01-25	13.380	13.390	13.000	13.100	12.267	110,500
2024-01-24	13.540	13.540	13.250	13.420	12.567	90,500
2024-01-23	13.120	13.500	13.120	13.420	12.567	165,000
2024-01-22	13.160	13.350	13.000	13.280	12.436	142,000
2024-01-19	13.690	13.700	13.200	13.290	12.445	70,000
2024-01-18	13.190	13.640	13.100	13.320	12.473	115,000
2024-01-17	13.500	13.650	13.350	13.500	12.642	84,500
2024-01-16	13.700	13.700	13.140	13.490	12.632	116,500
2024-01-15	14.130	14.130	13.750	13.800	12.923	90,500
2024-01-12	14.160	14.340	13.800	13.920	13.035	243,500
2024-01-11	14.120	14.240	14.070	14.140	13.241	221,000
2024-01-10	14.060	14.570	14.060	14.130	13.232	315,500
2024-01-09	14.470	14.470	14.000	14.250	13.344	126,000
2024-01-08	14.690	14.690	14.140	14.180	13.279	321,500
2024-01-05	14.950	14.950	14.100	14.470	13.550	381,000
2024-01-04	14.400	15.000	14.200	14.790	13.850	1,135,500
2024-01-03	14.440	14.650	14.280	14.420	13.503	316,000
2024-01-02	14.560	14.700	14.000	14.280	13.372	668,500
2024-01-01	14.150	14.500	13.910	14.430	13.513	389,000
2023-12-29	13.850	13.950	13.800	13.900	13.016	156,500
2023-12-28	13.540	14.070	13.420	13.740	12.867	757,500
2023-12-27	13.110	14.000	13.010	13.540	12.679	1,947,000
2023-12-26	13.760	13.900	13.010	13.100	12.267	2,058,000
2023-12-22	14.400	14.410	13.270	13.880	12.998	369,000
2023-12-21	13.970	14.410	13.750	14.350	13.438	372,000
2023-12-20	14.200	14.200	13.400	13.750	12.876	1,187,000
2023-12-19	15.500	15.700	14.480	14.480	13.560	1,294,000
2023-12-18	15.830	16.490	15.500	15.650	14.655	1,399,500
2023-12-15	16.190	16.300	15.240	15.830	14.824	2,281,000
2023-12-14	15.700	16.100	15.550	15.750	14.749	863,500
2023-12-13	17.140	17.280	15.730	15.980	14.964	1,828,500
2023-12-12	16.650	17.450	16.550	17.010	15.929	2,295,000
2023-12-11	16.250	16.790	16.010	16.410	15.367	1,784,000
2023-12-08	15.830	16.590	15.830	16.240	15.208	3,519,500
2023-12-07	15.060	15.700	15.010	15.430	14.449	2,751,000
2023-12-06	15.060	15.260	14.990	15.020	14.065	1,154,000
2023-12-05	15.200	15.390	14.910	14.950	14.000	1,169,000
2023-12-04	15.160	15.440	15.000	15.140	14.178	1,110,500
2023-12-01	14.980	15.100	14.550	15.020	14.065	777,500
2023-11-30	14.940	15.150	14.500	14.590	13.663	273,500
2023-11-29	14.990	15.250	14.600	14.720	13.784	698,500
2023-11-28	15.850	15.850	14.900	15.020	14.065	1,702,000
2023-11-27	14.660	15.600	14.610	15.600	14.608	3,766,000
2023-11-24	14.800	14.890	14.450	14.510	13.588	420,000
2023-11-23	14.890	15.080	14.550	14.660	13.728	854,000

← NewerPage 12 of 21 · 1,244 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.