Roshan Packages Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	17.750	18.000	17.620	17.990	15.640	20,500
2022-03-10	18.500	18.870	17.850	17.950	15.606	48,000
2022-03-09	18.120	18.120	17.720	17.870	15.536	21,500
2022-03-08	18.150	18.690	17.920	17.990	15.640	66,000
2022-03-07	18.750	18.750	18.200	18.240	15.858	42,500
2022-03-04	19.250	19.970	18.700	18.990	16.510	44,500
2022-03-03	18.660	19.050	18.510	18.880	16.414	35,500
2022-03-02	18.990	19.100	18.600	18.660	16.223	124,000
2022-03-01	19.100	20.250	18.950	19.080	16.588	131,500
2022-02-28	18.700	19.000	18.300	19.000	16.519	23,500
2022-02-25	19.000	19.150	18.700	18.700	16.258	35,000
2022-02-24	20.000	20.000	18.830	18.830	16.371	82,000
2022-02-23	20.010	20.450	20.010	20.350	17.692	29,500
2022-02-22	21.000	21.000	20.200	20.350	17.692	173,500
2022-02-21	20.760	21.050	20.760	21.050	18.301	20,000
2022-02-18	21.000	21.310	21.000	21.020	18.275	16,500
2022-02-17	20.900	21.480	20.610	21.000	18.257	63,500
2022-02-16	21.150	21.490	20.750	21.030	18.283	19,000
2022-02-15	20.530	21.080	20.500	20.990	18.249	60,500
2022-02-14	21.050	21.060	20.520	20.560	17.875	196,500
2022-02-11	21.910	21.910	21.150	21.280	18.501	127,000
2022-02-10	21.500	22.720	21.500	21.910	19.049	1,113,500
2022-02-09	21.000	21.250	20.700	21.140	18.379	73,500
2022-02-08	20.600	22.200	20.600	20.930	18.197	40,500
2022-02-07	21.340	21.350	20.750	20.750	18.040	47,000
2022-02-04	21.010	21.200	21.000	21.060	18.310	76,500
2022-02-03	22.250	22.250	21.200	21.220	18.449	139,500
2022-02-02	21.200	21.900	21.180	21.480	18.675	387,000
2022-02-01	20.750	21.230	20.600	20.800	18.083	67,500
2022-01-31	20.650	20.840	20.440	20.540	17.857	21,500
2022-01-28	20.610	20.870	20.510	20.570	17.884	86,000
2022-01-27	20.790	20.800	20.530	20.600	17.910	18,500
2022-01-26	21.000	21.000	20.500	20.520	17.840	90,000
2022-01-25	20.260	21.480	20.260	20.900	18.170	26,500
2022-01-24	20.700	21.030	20.510	20.520	17.840	16,500
2022-01-21	21.600	21.600	20.860	21.030	18.283	40,000
2022-01-20	20.500	21.890	20.360	21.240	18.466	61,500
2022-01-19	22.200	22.200	20.800	20.980	18.240	236,500
2022-01-18	22.050	22.990	21.150	22.030	19.153	358,000
2022-01-17	21.350	22.400	20.850	22.050	19.170	170,000
2022-01-14	22.250	22.250	21.550	21.600	18.779	67,500
2022-01-13	22.690	22.900	21.630	22.050	19.170	687,000
2022-01-12	20.990	22.310	20.930	22.310	19.396	561,500
2022-01-11	20.550	21.080	20.550	20.760	18.049	67,500
2022-01-10	20.870	21.010	20.310	20.860	18.136	59,000
2022-01-07	20.610	20.700	20.400	20.520	17.840	22,000
2022-01-06	20.700	20.970	20.460	20.520	17.840	68,000
2022-01-05	20.440	20.800	20.390	20.720	18.014	96,500
2022-01-04	19.900	20.750	19.700	20.540	17.857	159,500
2022-01-03	19.580	20.200	19.500	19.990	17.379	98,000
2021-12-31	19.520	19.750	19.310	19.590	17.032	24,000
2021-12-30	19.510	19.730	19.310	19.570	17.014	26,000
2021-12-29	19.300	19.850	19.000	19.730	17.153	20,500
2021-12-28	19.410	19.410	19.000	19.250	16.736	57,500
2021-12-27	19.750	19.750	19.360	19.520	16.971	7,500
2021-12-24	19.390	19.690	19.350	19.690	17.118	8,000
2021-12-23	19.500	19.980	19.310	19.480	16.936	6,500
2021-12-22	19.490	19.500	19.150	19.400	16.866	42,500
2021-12-21	20.290	20.290	19.350	19.570	17.014	17,000
2021-12-20	18.400	19.890	18.400	19.500	16.953	182,000

← NewerPage 20 of 21 · 1,246 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.