Roshan Packages Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	14.890	15.080	14.550	14.660	13.728	854,000
2023-11-22	14.630	14.940	14.500	14.670	13.737	344,500
2023-11-21	14.650	15.360	14.600	14.760	13.822	600,000
2023-11-20	14.890	15.300	14.720	15.000	14.046	662,500
2023-11-17	15.190	15.480	14.500	14.750	13.812	925,500
2023-11-16	15.010	15.570	14.900	15.170	14.206	1,818,500
2023-11-15	14.650	15.000	14.650	14.920	13.972	768,500
2023-11-14	14.790	14.960	14.030	14.820	13.878	993,500
2023-11-13	15.380	15.390	14.710	14.790	13.850	1,399,000
2023-11-10	15.000	15.490	14.750	15.150	14.187	1,747,000
2023-11-08	13.700	14.930	13.700	14.840	13.897	2,895,000
2023-11-07	14.400	14.510	13.700	13.890	13.007	1,459,000
2023-11-06	14.500	14.650	14.250	14.340	13.428	1,671,500
2023-11-03	14.050	14.600	13.850	14.160	13.260	2,013,500
2023-11-02	13.290	14.120	13.290	14.030	13.138	4,823,000
2023-11-01	12.750	13.200	12.750	13.120	12.286	255,500
2023-10-31	13.100	13.550	12.860	12.910	12.089	721,500
2023-10-30	13.750	14.000	13.000	13.230	12.389	2,756,500
2023-10-27	12.500	13.390	12.500	13.390	12.539	5,872,500
2023-10-26	12.410	13.200	12.250	12.390	11.602	2,144,500
2023-10-25	13.170	13.490	12.800	12.980	12.155	3,193,500
2023-10-24	13.410	13.540	13.400	13.400	12.548	50,500
2023-10-23	13.700	13.900	13.400	13.590	12.726	281,000
2023-10-20	13.700	13.880	13.400	13.660	12.792	365,500
2023-10-19	13.440	14.000	13.060	13.650	12.782	951,500
2023-10-18	13.500	13.500	13.100	13.360	12.511	677,000
2023-10-17	13.950	14.600	13.700	13.970	12.146	2,594,000
2023-10-16	14.100	14.500	13.800	13.860	12.050	940,500
2023-10-13	13.650	14.240	13.550	14.010	12.180	7,140,500
2023-10-12	13.470	13.690	13.230	13.560	11.789	3,010,500
2023-10-11	13.190	13.330	12.750	13.260	11.528	1,027,500
2023-10-10	12.370	13.150	12.370	13.010	11.311	1,677,500
2023-10-09	12.430	12.750	12.330	12.370	10.754	240,000
2023-10-06	11.910	12.550	11.900	12.460	10.833	499,000
2023-10-05	11.900	12.400	11.900	12.210	10.615	611,000
2023-10-04	11.840	12.000	11.600	11.750	10.215	689,000
2023-10-03	11.490	11.700	11.490	11.640	10.120	183,500
2023-10-02	11.650	11.800	11.000	11.510	10.007	860,500
2023-09-28	11.310	11.550	11.100	11.120	9.668	357,500
2023-09-27	11.580	11.580	11.130	11.270	9.798	140,000
2023-09-26	11.500	11.800	11.100	11.260	9.789	1,676,000
2023-09-25	10.350	11.190	10.250	11.190	9.729	925,000
2023-09-22	10.100	10.300	10.100	10.190	8.859	78,000
2023-09-21	10.030	10.230	10.000	10.200	8.868	140,500
2023-09-20	10.110	10.350	10.050	10.150	8.824	25,500
2023-09-19	10.310	10.310	10.100	10.220	8.885	12,500
2023-09-18	10.200	10.690	10.200	10.400	9.042	135,000
2023-09-15	10.300	11.000	10.300	10.360	9.007	49,000
2023-09-14	10.490	10.490	10.350	10.350	8.998	8,500
2023-09-13	10.480	10.480	10.390	10.390	9.033	2,000
2023-09-12	10.320	10.700	10.320	10.350	8.998	9,500
2023-09-11	10.550	10.990	10.400	10.500	9.129	128,500
2023-09-08	11.190	11.220	10.600	10.760	9.355	75,500
2023-09-07	11.220	11.250	10.900	10.910	9.485	134,000
2023-09-06	11.480	11.490	11.210	11.260	9.789	4,500
2023-09-05	11.490	11.490	11.200	11.220	9.755	375,500
2023-09-04	11.600	11.630	11.230	11.290	9.816	382,500
2023-09-01	11.000	11.390	10.730	11.250	9.781	16,500
2023-08-31	11.680	11.990	10.800	11.050	9.607	984,000
2023-08-30	11.550	11.950	11.500	11.500	9.998	224,500

← NewerPage 13 of 21 · 1,245 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.