Roshan Packages Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	9.990	9.990	9.910	9.960	8.659	20,000
2023-02-24	9.900	10.000	9.900	10.000	8.694	9,500
2023-02-23	10.120	10.130	9.850	10.010	8.703	31,000
2023-02-22	10.090	10.190	9.940	10.000	8.694	31,000
2023-02-21	10.150	10.150	9.900	10.000	8.694	11,000
2023-02-20	10.000	10.000	9.850	9.850	8.564	4,500
2023-02-17	10.000	10.450	9.810	10.100	8.781	40,500
2023-02-16	10.100	10.290	9.870	9.920	8.624	76,500
2023-02-15	10.130	10.290	9.970	10.090	8.772	160,000
2023-02-14	10.400	10.400	10.030	10.070	8.755	70,500
2023-02-13	10.470	10.470	10.400	10.400	9.042	5,000
2023-02-10	10.600	11.000	10.450	10.470	9.103	261,500
2023-02-09	10.450	11.290	10.450	10.950	9.520	566,500
2023-02-08	10.310	10.350	10.200	10.310	8.964	64,000
2023-02-07	10.030	10.390	10.030	10.310	8.964	110,000
2023-02-06	10.060	10.190	10.010	10.100	8.781	24,500
2023-02-03	10.350	10.350	9.990	10.220	8.885	36,500
2023-02-02	10.340	10.400	10.100	10.230	8.894	57,000
2023-02-01	10.250	10.400	10.200	10.360	9.007	103,500
2023-01-31	9.980	10.440	9.980	10.230	8.894	105,500
2023-01-30	10.000	10.250	10.000	10.010	8.703	59,500
2023-01-27	10.300	10.300	10.020	10.100	8.781	53,500
2023-01-26	10.200	10.820	10.200	10.480	9.111	202,500
2023-01-25	10.200	10.420	10.000	10.230	8.894	86,000
2023-01-24	10.100	10.200	9.900	10.020	8.711	189,500
2023-01-23	9.620	10.400	9.620	10.030	8.720	262,000
2023-01-20	9.970	10.710	9.800	9.880	8.590	217,500
2023-01-19	9.950	10.180	9.950	10.090	8.772	45,500
2023-01-18	9.600	9.970	9.600	9.940	8.642	67,000
2023-01-17	10.350	10.350	9.400	9.470	8.233	192,000
2023-01-16	10.140	10.490	10.130	10.350	8.998	13,500
2023-01-13	10.390	10.390	10.000	10.130	8.807	130,500
2023-01-12	10.290	10.570	10.290	10.390	9.033	153,000
2023-01-11	10.600	10.700	10.250	10.320	8.972	113,000
2023-01-10	10.490	10.670	10.490	10.520	9.146	154,500
2023-01-09	10.740	10.990	10.120	10.200	8.868	99,500
2023-01-06	10.750	10.910	10.510	10.640	9.250	171,500
2023-01-05	10.810	10.890	10.700	10.700	9.303	112,000
2023-01-04	10.750	11.190	10.720	10.800	9.390	127,500
2023-01-03	11.000	11.160	10.750	10.760	9.355	109,500
2023-01-02	11.220	11.390	10.900	11.000	9.563	234,000
2022-12-30	10.690	11.140	10.690	10.940	9.511	75,500
2022-12-29	10.690	10.870	10.650	10.820	9.407	27,000
2022-12-28	11.000	11.000	10.500	10.590	9.207	81,500
2022-12-27	11.000	11.150	10.910	10.940	9.511	43,000
2022-12-26	10.950	11.250	10.850	11.140	9.685	256,000
2022-12-23	11.990	12.000	10.910	10.930	9.503	480,000
2022-12-22	11.880	12.250	11.750	11.910	10.355	124,000
2022-12-21	12.250	12.510	11.500	11.570	10.059	109,500
2022-12-20	12.800	12.900	12.000	12.180	10.589	212,500
2022-12-19	12.970	12.990	12.350	12.870	11.189	176,500
2022-12-16	13.170	13.170	12.870	12.900	11.215	232,500
2022-12-15	13.600	13.700	13.100	13.160	11.441	155,000
2022-12-14	13.760	14.150	13.550	13.590	11.815	280,000
2022-12-13	13.990	14.000	13.730	13.760	11.963	58,500
2022-12-12	14.290	14.300	13.820	13.830	12.024	246,500
2022-12-09	14.140	14.300	14.020	14.110	12.267	173,000
2022-12-08	14.010	14.790	14.000	14.140	12.293	582,000
2022-12-07	13.810	14.450	13.810	14.070	12.232	245,500
2022-12-06	13.620	13.950	13.600	13.900	12.085	144,500

← NewerPage 16 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.