Roshan Packages Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	20.500	21.600	19.800	20.300	20.300	887,472
2025-08-06	19.780	21.750	19.770	20.340	20.340	1,695,701
2025-08-05	19.900	19.980	19.500	19.770	19.770	205,974
2025-08-04	19.900	20.250	19.650	19.710	19.710	147,345
2025-08-01	20.150	20.400	19.720	19.840	19.840	46,688
2025-07-31	19.970	20.200	19.700	19.840	19.840	223,579
2025-07-30	19.890	20.350	19.500	19.790	19.790	331,260
2025-07-29	19.550	20.390	19.550	19.890	19.890	373,353
2025-07-28	20.800	20.800	19.520	19.810	19.810	655,348
2025-07-25	20.650	20.650	20.060	20.330	20.330	207,771
2025-07-24	21.230	21.230	20.410	20.440	20.440	420,299
2025-07-23	21.200	21.270	20.900	20.990	20.990	257,706
2025-07-22	21.410	21.700	21.000	21.090	21.090	279,424
2025-07-21	21.810	22.000	21.250	21.340	21.340	447,219
2025-07-18	22.150	22.350	21.760	21.990	21.990	583,245
2025-07-17	22.240	22.670	22.000	22.150	22.150	596,337
2025-07-16	22.770	22.800	21.750	22.000	22.000	769,409
2025-07-15	23.990	23.990	22.610	22.770	22.770	1,410,559
2025-07-14	24.500	24.950	23.400	23.600	23.600	4,989,153
2025-07-11	21.700	23.440	21.400	22.960	22.960	3,935,157
2025-07-10	21.350	21.650	21.150	21.310	21.310	476,900
2025-07-09	21.550	22.000	21.250	21.350	21.350	1,381,683
2025-07-08	21.550	22.300	20.810	21.610	21.610	2,309,995
2025-07-07	22.000	22.190	21.100	21.540	21.540	1,033,696
2025-07-04	21.190	22.400	20.650	21.940	21.940	1,795,544
2025-07-03	21.270	21.750	20.500	20.820	20.820	1,192,291
2025-07-02	21.030	21.950	21.000	21.210	21.210	1,174,603
2025-07-01	23.450	23.450	20.700	21.210	21.210	6,580,932
2025-06-30	21.200	21.320	20.550	21.320	21.320	1,452,897
2025-06-27	17.800	19.380	17.800	19.380	19.380	5,629,131
2025-06-26	16.900	17.870	16.900	17.620	17.620	1,862,539
2025-06-25	16.250	17.170	16.250	16.850	16.850	171,355
2025-06-24	16.500	17.170	16.310	16.890	16.890	519,878
2025-06-23	16.510	16.890	15.500	15.610	15.610	489,538
2025-06-20	17.340	17.650	17.050	17.090	17.090	241,039
2025-06-19	17.490	17.690	16.990	17.040	17.040	377,716
2025-06-18	17.700	18.010	17.100	17.280	17.280	1,574,897
2025-06-17	16.980	17.800	16.980	17.400	17.400	1,054,022
2025-06-16	17.000	17.490	16.900	16.970	16.970	517,529
2025-06-13	17.020	17.500	16.660	17.000	17.000	585,315
2025-06-12	17.500	17.800	17.130	17.270	17.270	972,044
2025-06-11	17.670	17.980	17.450	17.560	17.560	1,781,713
2025-06-10	17.700	17.850	17.310	17.670	17.670	946,005
2025-06-05	17.750	18.250	17.550	17.660	17.660	1,084,444
2025-06-04	17.700	18.010	17.500	17.730	17.730	1,534,102
2025-06-03	17.590	17.690	17.120	17.490	17.490	528,937
2025-06-02	18.400	18.400	17.220	17.500	17.500	994,779
2025-05-30	17.020	18.700	17.020	17.880	17.880	4,519,799
2025-05-29	16.820	17.280	16.610	17.010	17.010	914,354
2025-05-27	16.450	17.150	16.450	16.680	16.680	622,747
2025-05-26	16.510	16.680	16.400	16.540	16.540	211,247
2025-05-23	16.510	16.900	16.220	16.530	16.530	485,799
2025-05-22	16.190	17.420	15.900	16.490	16.490	3,923,878
2025-05-21	16.300	16.470	15.150	15.840	15.840	354,016
2025-05-20	16.450	16.660	15.760	16.300	16.300	2,965,576
2025-05-19	14.750	15.970	14.490	15.810	15.810	1,732,142
2025-05-16	14.720	15.100	14.430	14.520	14.520	1,790,339
2025-05-15	14.850	15.000	14.350	14.540	14.540	100,412
2025-05-14	14.520	14.550	14.300	14.490	14.490	27,525
2025-05-13	14.350	14.650	14.260	14.560	14.560	210,734

← NewerPage 6 of 21 · 1,244 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.