Roshan Packages Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	15.000	15.000	14.990	15.000	13.041	25,000
2022-06-09	15.050	15.200	15.000	15.010	13.050	89,000
2022-06-08	14.650	15.000	14.650	14.990	13.032	11,000
2022-06-07	14.760	15.000	14.750	14.900	12.954	19,500
2022-06-06	15.000	15.000	14.530	14.750	12.824	245,000
2022-06-03	15.510	15.510	14.800	15.200	13.215	36,000
2022-06-02	15.560	15.880	15.500	15.560	13.528	9,500
2022-06-01	16.040	16.240	15.840	15.970	13.884	60,500
2022-05-31	16.400	16.400	16.050	16.100	13.997	120,500
2022-05-30	16.310	16.310	16.140	16.230	14.110	14,500
2022-05-27	16.100	16.430	16.100	16.260	14.136	82,000
2022-05-26	15.140	16.160	14.700	15.760	13.702	194,000
2022-05-25	14.550	15.400	14.550	15.130	13.154	26,500
2022-05-24	15.260	15.360	15.100	15.100	13.128	24,000
2022-05-23	15.800	15.800	15.200	15.210	13.224	15,500
2022-05-20	16.090	16.100	15.200	15.620	13.580	84,000
2022-05-19	15.510	16.250	15.500	15.790	13.728	78,500
2022-05-18	15.550	16.150	15.550	15.760	13.702	522,500
2022-05-17	15.550	16.740	15.200	16.300	14.171	40,500
2022-05-16	16.200	16.200	15.470	15.640	13.597	482,000
2022-05-13	17.250	17.250	16.700	16.720	14.536	82,500
2022-05-12	16.940	16.940	16.260	16.870	14.667	13,000
2022-05-11	17.000	17.000	16.180	16.700	14.519	30,000
2022-05-10	16.710	17.230	16.710	17.000	14.780	8,500
2022-05-09	17.320	17.320	16.500	16.540	14.380	25,500
2022-05-06	17.800	17.800	17.600	17.750	15.432	6,500
2022-04-28	18.000	18.060	17.750	18.030	15.675	30,500
2022-04-27	18.800	19.050	18.400	18.400	15.997	20,500
2022-04-26	18.500	19.000	18.500	18.830	16.371	59,000
2022-04-25	18.030	18.700	18.030	18.480	16.066	96,000
2022-04-22	18.320	18.700	18.160	18.420	16.014	87,500
2022-04-21	18.290	18.290	18.100	18.250	15.867	13,500
2022-04-20	18.800	18.800	18.000	18.290	15.901	45,000
2022-04-19	19.240	20.000	18.510	18.600	16.171	241,500
2022-04-18	18.720	19.000	18.500	18.650	16.214	30,000
2022-04-15	19.200	19.300	18.650	18.960	16.484	69,500
2022-04-14	18.990	19.200	18.990	19.020	16.536	73,500
2022-04-13	19.050	19.600	19.000	19.050	16.562	174,000
2022-04-12	19.490	19.550	18.500	19.430	16.892	134,500
2022-04-11	18.500	19.250	18.500	19.100	16.606	89,500
2022-04-08	18.000	18.110	18.000	18.110	15.745	1,000
2022-04-07	18.490	18.490	17.990	18.000	15.649	6,500
2022-04-06	18.110	18.110	18.010	18.010	15.658	5,500
2022-04-05	18.250	18.250	18.000	18.100	15.736	5,000
2022-04-04	17.300	18.250	17.300	18.250	15.867	31,500
2022-04-01	18.250	18.790	18.020	18.330	15.936	36,000
2022-03-31	17.520	18.770	17.520	18.370	15.971	110,500
2022-03-30	17.750	18.480	17.610	17.990	15.640	82,000
2022-03-29	17.850	18.240	17.600	17.780	15.458	111,000
2022-03-28	16.920	17.650	16.900	17.440	15.162	14,500
2022-03-25	17.400	17.400	17.300	17.310	15.049	6,500
2022-03-24	17.070	17.500	17.000	17.110	14.875	7,000
2022-03-22	17.000	17.200	16.750	17.200	14.954	18,500
2022-03-21	17.000	17.690	16.700	16.900	14.693	65,000
2022-03-18	17.010	17.200	17.000	17.130	14.893	44,500
2022-03-17	17.950	17.980	17.300	17.390	15.119	16,500
2022-03-16	17.400	17.900	17.400	17.530	15.241	66,000
2022-03-15	17.690	17.690	17.250	17.370	15.101	26,500
2022-03-14	17.750	17.800	16.800	17.250	14.997	51,500
2022-03-11	17.750	18.000	17.620	17.990	15.640	20,500

← NewerPage 19 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.