Roshan Packages Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	15.610	15.780	15.200	15.680	13.632	6,500
2022-09-08	15.510	15.690	15.510	15.600	13.563	5,500
2022-09-07	15.560	15.600	15.250	15.430	13.415	3,000
2022-09-06	15.510	15.870	15.250	15.610	13.571	30,000
2022-09-05	15.710	15.710	15.500	15.570	13.537	15,500
2022-09-02	16.100	16.500	16.010	16.080	13.980	50,000
2022-09-01	16.010	16.370	15.850	15.990	13.902	25,000
2022-08-31	15.790	15.970	15.600	15.840	13.771	5,000
2022-08-30	16.490	16.490	15.210	15.610	13.571	65,000
2022-08-29	16.260	16.260	15.560	15.970	13.884	38,000
2022-08-26	16.750	16.750	16.100	16.500	14.345	16,500
2022-08-25	16.930	16.930	16.100	16.520	14.362	23,000
2022-08-24	17.150	17.150	16.260	16.630	14.458	15,000
2022-08-23	16.890	16.890	16.200	16.500	14.345	28,000
2022-08-22	16.890	16.890	16.000	16.080	13.980	26,000
2022-08-19	16.350	16.890	16.050	16.620	14.449	19,500
2022-08-18	17.330	17.330	16.410	16.440	14.293	26,000
2022-08-17	16.520	16.850	16.520	16.810	14.615	9,000
2022-08-16	16.850	17.290	16.500	16.540	14.380	97,000
2022-08-15	16.990	17.140	16.620	16.870	14.667	187,000
2022-08-12	16.350	17.440	16.350	16.650	14.475	388,500
2022-08-11	16.380	16.660	16.050	16.320	14.189	137,500
2022-08-10	16.480	16.650	16.000	16.040	13.945	134,500
2022-08-05	15.780	16.500	15.750	16.190	14.076	280,000
2022-08-04	15.900	15.900	15.250	15.610	13.571	34,500
2022-08-03	15.690	15.690	15.110	15.300	13.302	136,000
2022-08-02	14.350	15.600	14.350	15.010	13.050	277,000
2022-08-01	14.750	14.750	14.520	14.520	12.624	1,500
2022-07-29	15.040	15.040	14.600	14.730	12.806	16,000
2022-07-28	14.890	15.050	14.700	14.700	12.780	35,000
2022-07-27	14.500	14.790	14.500	14.630	12.719	7,000
2022-07-26	14.100	14.600	13.540	14.460	12.572	20,000
2022-07-25	14.050	14.490	14.020	14.340	12.467	5,500
2022-07-22	14.100	14.510	14.100	14.500	12.606	27,500
2022-07-21	14.500	14.500	14.000	14.160	12.311	36,500
2022-07-20	14.810	14.870	14.400	14.500	12.606	74,000
2022-07-19	15.250	15.510	14.800	14.870	12.928	40,500
2022-07-18	15.210	15.950	15.200	15.270	13.276	38,500
2022-07-15	16.010	16.500	16.010	16.110	14.006	41,500
2022-07-14	15.900	16.500	15.530	16.000	13.910	175,500
2022-07-13	15.250	16.400	15.250	16.400	14.258	92,500
2022-07-07	15.560	15.800	15.560	15.800	13.737	2,500
2022-07-06	15.520	15.910	15.500	15.600	13.563	8,000
2022-07-05	16.340	16.340	16.160	16.290	14.163	2,500
2022-07-04	15.650	15.650	15.500	15.500	13.476	8,500
2022-07-01	15.000	15.960	15.000	15.610	13.571	85,500
2022-06-30	14.750	15.100	14.700	14.860	12.919	75,500
2022-06-29	15.000	15.010	14.730	14.810	12.876	36,500
2022-06-28	15.030	15.350	14.960	15.040	13.076	23,500
2022-06-27	15.500	15.500	15.100	15.350	13.345	4,000
2022-06-24	15.750	15.750	14.700	14.960	13.006	117,500
2022-06-23	15.690	15.990	15.230	15.610	13.571	143,500
2022-06-22	15.450	15.450	14.900	14.940	12.989	224,500
2022-06-21	15.110	15.450	15.000	15.380	13.371	130,500
2022-06-20	15.350	15.350	15.130	15.150	13.171	16,000
2022-06-17	15.190	15.400	15.100	15.140	13.163	109,500
2022-06-16	14.930	15.180	14.660	14.990	13.032	150,500
2022-06-15	15.000	15.050	14.810	14.830	12.893	37,500
2022-06-14	14.700	14.910	14.700	14.910	12.963	13,000
2022-06-13	15.000	15.000	14.650	14.900	12.954	22,500

← NewerPage 18 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.