Roshan Packages Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	11.550	11.950	11.320	11.870	10.320	118,000
2023-08-28	11.650	12.000	11.250	11.920	10.363	334,000
2023-08-25	11.760	11.980	11.530	11.750	10.215	87,500
2023-08-24	12.000	12.100	11.650	11.810	10.268	191,000
2023-08-23	11.300	11.990	11.300	11.740	10.207	206,500
2023-08-22	11.230	11.650	11.220	11.470	9.972	20,500
2023-08-21	11.800	12.000	11.600	11.600	10.085	377,000
2023-08-18	11.890	11.990	11.740	11.920	10.363	75,000
2023-08-17	11.710	11.940	11.600	11.710	10.181	16,000
2023-08-16	11.820	11.990	11.720	11.940	10.381	26,500
2023-08-15	12.000	12.650	12.000	12.010	10.441	223,000
2023-08-11	12.240	12.400	11.800	12.090	10.511	219,000
2023-08-10	12.350	12.420	12.050	12.110	10.528	151,500
2023-08-09	12.360	12.440	12.150	12.290	10.685	335,500
2023-08-08	12.470	12.470	12.050	12.360	10.746	683,000
2023-08-07	12.500	12.700	12.200	12.230	10.633	359,500
2023-08-04	12.350	12.550	12.000	12.500	10.867	407,000
2023-08-03	12.340	12.700	12.340	12.590	10.946	554,500
2023-08-02	12.450	12.630	12.340	12.390	10.772	187,500
2023-08-01	12.600	12.600	12.400	12.500	10.867	99,000
2023-07-31	12.540	12.700	12.320	12.400	10.781	456,500
2023-07-27	12.700	13.050	12.500	12.520	10.885	394,500
2023-07-26	12.610	13.000	12.600	12.750	11.085	451,500
2023-07-25	12.700	12.760	12.530	12.590	10.946	112,000
2023-07-24	12.160	12.990	12.150	12.680	11.024	650,500
2023-07-21	12.550	12.850	12.480	12.550	10.911	667,500
2023-07-20	12.890	12.890	12.500	12.610	10.963	930,000
2023-07-19	13.250	13.470	12.670	12.750	11.085	483,500
2023-07-18	13.240	13.500	13.100	13.160	11.441	1,326,000
2023-07-17	12.940	13.250	12.800	13.110	11.398	2,590,000
2023-07-14	12.500	13.390	12.010	12.740	11.076	2,776,500
2023-07-13	12.900	13.240	12.250	12.390	10.772	3,340,000
2023-07-12	11.950	12.540	11.830	12.380	10.763	2,319,000
2023-07-11	10.790	11.760	10.650	11.760	10.224	2,401,000
2023-07-10	9.980	10.790	9.900	10.760	9.355	3,711,500
2023-07-07	9.600	9.900	9.600	9.790	8.511	230,000
2023-07-06	9.700	9.800	9.600	9.620	8.364	360,500
2023-07-05	9.250	10.230	9.200	9.590	8.338	2,288,000
2023-07-04	9.270	9.490	9.160	9.230	8.025	187,500
2023-07-03	9.390	9.790	9.160	9.550	8.303	1,979,500
2023-06-27	8.940	9.000	8.830	8.890	7.729	75,000
2023-06-26	8.980	9.130	8.900	9.000	7.825	105,500
2023-06-23	8.640	8.890	8.640	8.820	7.668	5,500
2023-06-22	8.990	8.990	8.620	8.800	7.651	72,000
2023-06-21	9.100	9.100	8.800	8.840	7.686	62,000
2023-06-20	9.000	9.100	9.000	9.090	7.903	78,000
2023-06-19	9.200	9.550	8.980	9.040	7.859	198,500
2023-06-16	9.420	9.420	9.250	9.300	8.085	39,000
2023-06-15	9.380	9.500	9.350	9.400	8.172	67,000
2023-06-14	9.600	9.690	9.440	9.520	8.277	101,500
2023-06-13	9.740	9.950	9.510	9.540	8.294	362,500
2023-06-12	9.500	9.880	9.380	9.600	8.346	168,000
2023-06-09	9.520	9.700	9.470	9.520	8.277	73,500
2023-06-08	9.740	9.900	9.450	9.520	8.277	196,000
2023-06-07	9.800	9.820	9.520	9.680	8.416	535,500
2023-06-06	9.450	9.840	9.400	9.740	8.468	1,551,500
2023-06-05	9.150	9.680	9.050	9.400	8.172	1,724,500
2023-06-02	9.200	9.200	9.000	9.180	7.981	223,000
2023-06-01	9.200	9.380	9.100	9.320	8.103	80,500
2023-05-31	9.450	9.570	9.200	9.240	8.033	360,500

← NewerPage 14 of 21 · 1,242 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.