Roshan Packages Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	9.900	9.900	9.450	9.510	8.268	302,000
2023-05-29	9.990	10.000	9.820	9.860	8.572	121,500
2023-05-26	10.210	10.210	9.900	9.970	8.668	132,500
2023-05-25	10.250	10.700	10.150	10.250	8.911	450,000
2023-05-24	10.510	10.600	10.300	10.300	8.955	57,500
2023-05-23	10.510	10.600	10.250	10.500	9.129	96,500
2023-05-22	10.560	10.740	10.250	10.520	9.146	88,500
2023-05-19	10.650	10.900	10.600	10.620	9.233	104,500
2023-05-18	11.210	11.250	10.700	10.890	9.468	92,500
2023-05-17	11.400	11.550	11.200	11.270	9.798	164,500
2023-05-16	11.400	11.690	11.220	11.540	10.033	271,500
2023-05-15	10.960	11.480	10.800	11.350	9.868	61,500
2023-05-12	10.840	10.940	10.840	10.940	9.511	5,000
2023-05-11	11.000	11.290	10.590	10.790	9.381	123,500
2023-05-10	10.540	10.880	10.410	10.620	9.233	27,000
2023-05-09	10.850	11.100	10.400	10.800	9.390	90,500
2023-05-08	11.100	11.250	10.600	10.850	9.433	161,500
2023-05-05	11.130	11.400	10.990	11.040	9.598	72,000
2023-05-04	11.230	11.790	11.200	11.320	9.842	175,000
2023-05-03	11.250	11.440	11.150	11.400	9.911	151,000
2023-05-02	11.360	11.740	11.360	11.400	9.911	31,000
2023-04-28	12.250	12.550	11.500	11.620	10.102	530,500
2023-04-27	11.890	12.450	11.890	12.270	10.668	917,500
2023-04-26	11.860	12.190	11.750	12.000	10.433	228,500
2023-04-20	11.600	11.970	11.550	11.860	10.311	140,500
2023-04-19	11.560	11.770	11.410	11.490	9.989	89,500
2023-04-18	11.950	12.000	11.590	11.670	10.146	113,500
2023-04-17	11.640	11.970	11.540	11.840	10.294	27,500
2023-04-13	11.710	12.090	11.530	11.640	10.120	117,000
2023-04-12	11.800	12.100	11.660	11.770	10.233	107,500
2023-04-11	11.560	11.960	11.550	11.880	10.328	16,000
2023-04-10	11.400	12.290	11.200	11.880	10.328	317,000
2023-04-07	11.570	11.700	11.150	11.380	9.894	102,500
2023-04-06	11.150	11.970	11.000	11.590	10.076	162,500
2023-04-05	11.150	11.150	11.150	11.150	9.694	500
2023-04-04	10.900	11.340	10.590	11.170	9.711	43,500
2023-04-03	11.000	11.100	11.000	11.000	9.563	62,000
2023-03-31	11.200	11.450	11.100	11.290	9.816	35,000
2023-03-30	11.090	11.390	10.710	11.200	9.737	57,000
2023-03-29	11.110	11.150	10.900	11.130	9.676	18,000
2023-03-28	11.450	11.700	11.110	11.330	9.850	66,500
2023-03-27	11.110	11.490	11.010	11.300	9.824	27,500
2023-03-24	11.110	11.350	10.900	11.350	9.868	14,000
2023-03-22	11.500	11.700	11.000	11.520	10.015	283,000
2023-03-21	11.710	12.000	11.400	11.470	9.972	373,500
2023-03-20	10.650	11.670	10.600	11.570	10.059	2,268,000
2023-03-17	10.800	10.800	10.400	10.670	9.277	89,000
2023-03-16	10.190	11.110	10.160	10.680	9.285	747,000
2023-03-15	10.240	10.300	10.100	10.110	8.790	28,500
2023-03-14	10.270	10.350	10.000	10.020	8.711	132,500
2023-03-13	10.000	10.900	10.000	10.220	8.885	577,000
2023-03-10	9.920	10.200	9.760	10.000	8.694	41,500
2023-03-09	9.500	9.750	9.400	9.660	8.398	59,500
2023-03-08	9.800	9.800	9.480	9.500	8.259	32,000
2023-03-07	9.500	9.740	9.410	9.730	8.459	10,000
2023-03-06	9.600	9.700	9.500	9.510	8.268	13,500
2023-03-03	9.060	9.590	9.060	9.350	8.129	21,500
2023-03-02	9.500	9.700	9.150	9.240	8.033	63,000
2023-03-01	9.750	9.940	9.600	9.640	8.381	119,000
2023-02-28	9.860	9.860	9.610	9.750	8.477	19,000

← NewerPage 15 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.