Roshan Packages Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	14.100	14.100	13.700	13.730	11.937	83,000
2022-12-02	14.250	14.390	13.800	14.010	12.180	421,000
2022-12-01	14.800	14.900	14.100	14.320	12.450	594,000
2022-11-30	14.500	15.490	14.500	14.740	12.815	3,390,000
2022-11-29	14.000	14.960	14.000	14.410	12.528	540,500
2022-11-28	15.200	15.980	14.230	14.230	12.372	902,000
2022-11-25	14.500	15.380	14.500	15.380	13.371	1,318,000
2022-11-24	14.500	14.830	14.250	14.310	12.441	224,000
2022-11-23	14.700	14.700	14.330	14.430	12.545	104,500
2022-11-22	14.370	14.750	14.300	14.440	12.554	155,500
2022-11-21	14.550	14.850	14.200	14.350	12.476	135,000
2022-11-18	15.000	15.000	14.060	14.700	12.780	173,500
2022-11-17	15.250	15.500	14.880	15.200	13.215	75,000
2022-11-16	15.350	15.650	15.200	15.310	13.311	184,000
2022-11-15	14.800	15.750	14.540	15.380	13.371	470,500
2022-11-14	14.500	14.690	14.410	14.660	12.745	9,000
2022-11-11	14.510	14.800	14.450	14.720	12.798	32,000
2022-11-10	14.550	14.880	14.500	14.650	12.737	27,000
2022-11-08	14.560	14.700	14.500	14.700	12.780	23,000
2022-11-07	14.880	14.880	14.560	14.740	12.815	9,000
2022-11-04	14.900	14.950	14.500	14.790	12.858	59,000
2022-11-03	14.520	15.140	14.500	14.790	12.858	256,000
2022-11-02	14.930	14.930	14.930	14.930	12.980	4,500
2022-11-01	13.900	14.940	13.900	14.930	12.980	259,500
2022-10-31	13.690	14.050	13.650	13.900	12.085	72,500
2022-10-28	13.900	14.000	13.500	13.690	11.902	54,500
2022-10-27	14.040	14.310	13.850	14.000	12.172	51,500
2022-10-26	14.150	14.480	14.120	14.470	12.580	35,000
2022-10-25	14.590	14.650	14.400	14.650	12.737	15,500
2022-10-24	14.940	14.940	14.530	14.590	12.685	4,500
2022-10-21	14.450	14.970	14.450	14.730	12.806	32,500
2022-10-20	14.940	14.940	14.300	14.440	12.554	16,000
2022-10-19	14.870	14.870	14.320	14.510	12.615	14,500
2022-10-18	14.850	14.850	14.420	14.550	12.650	20,000
2022-10-17	14.750	14.750	14.300	14.490	12.598	17,000
2022-10-14	14.840	14.840	14.200	14.220	12.363	81,500
2022-10-13	14.400	14.500	14.300	14.460	12.572	27,000
2022-10-12	14.500	14.500	14.250	14.250	12.389	50,500
2022-10-11	14.900	14.900	14.450	14.470	12.580	33,500
2022-10-10	14.940	14.940	14.300	14.490	12.598	35,000
2022-10-07	14.270	14.490	14.090	14.480	12.589	8,500
2022-10-06	14.500	14.700	14.240	14.420	12.537	70,000
2022-10-05	14.930	14.930	14.420	14.470	12.580	30,000
2022-10-04	14.750	14.750	14.400	14.570	12.667	75,000
2022-10-03	15.500	15.600	14.760	14.760	12.832	157,500
2022-09-30	15.490	16.000	15.490	15.950	13.867	122,500
2022-09-29	15.400	15.450	15.150	15.380	13.371	12,000
2022-09-28	15.500	15.500	15.200	15.230	13.241	49,000
2022-09-27	15.500	15.880	15.400	15.500	13.476	34,500
2022-09-26	15.500	15.980	15.260	15.500	13.476	20,500
2022-09-23	15.770	16.000	15.250	15.490	13.467	48,500
2022-09-22	15.010	15.440	14.850	15.300	13.302	8,000
2022-09-21	15.950	15.950	15.030	15.290	13.293	3,500
2022-09-20	15.200	15.380	15.000	15.370	13.363	14,000
2022-09-19	15.500	15.500	15.150	15.280	13.284	7,000
2022-09-16	15.500	15.500	15.000	15.390	13.380	13,000
2022-09-15	15.800	16.520	15.320	15.330	13.328	72,000
2022-09-14	15.250	15.500	15.200	15.370	13.363	13,500
2022-09-13	15.590	15.680	15.000	15.220	13.232	33,000
2022-09-12	15.830	15.830	15.410	15.630	13.589	8,500

← NewerPage 17 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.