Roshan Packages Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 17.120 | 17.490 | 16.620 | 16.880 | 16.880 | 296,753 |
| 2025-02-07 | 17.190 | 17.350 | 17.110 | 17.260 | 17.260 | 28,319 |
| 2025-02-06 | 17.650 | 17.650 | 17.030 | 17.190 | 17.190 | 35,599 |
| 2025-02-04 | 17.910 | 17.910 | 17.010 | 17.340 | 17.340 | 90,766 |
| 2025-02-03 | 17.870 | 18.190 | 17.090 | 17.600 | 17.600 | 288,626 |
| 2025-01-31 | 17.500 | 18.000 | 17.500 | 17.700 | 17.700 | 1,585,667 |
| 2025-01-30 | 17.500 | 17.990 | 17.350 | 17.700 | 17.700 | 1,471,797 |
| 2025-01-29 | 17.350 | 17.590 | 17.250 | 17.490 | 17.490 | 1,401,374 |
| 2025-01-28 | 17.530 | 17.910 | 17.200 | 17.300 | 17.300 | 511,087 |
| 2025-01-27 | 18.060 | 18.400 | 17.550 | 17.680 | 17.680 | 108,659 |
| 2025-01-24 | 18.200 | 18.670 | 17.250 | 18.030 | 18.030 | 315,443 |
| 2025-01-23 | 17.740 | 18.000 | 17.530 | 17.760 | 17.760 | 55,679 |
| 2025-01-22 | 18.110 | 18.110 | 17.770 | 17.800 | 17.800 | 88,472 |
| 2025-01-21 | 18.110 | 18.500 | 17.510 | 18.050 | 18.050 | 631,120 |
| 2025-01-20 | 17.490 | 18.100 | 17.350 | 17.960 | 17.960 | 961,374 |
| 2025-01-17 | 17.220 | 17.490 | 16.900 | 17.060 | 17.060 | 85,672 |
| 2025-01-16 | 17.470 | 17.470 | 17.000 | 17.240 | 17.240 | 120,655 |
| 2025-01-15 | 17.500 | 17.700 | 17.290 | 17.380 | 17.380 | 218,235 |
| 2025-01-14 | 17.080 | 17.590 | 17.020 | 17.500 | 17.500 | 101,495 |
| 2025-01-13 | 17.550 | 17.550 | 17.100 | 17.290 | 17.290 | 112,460 |
| 2025-01-10 | 17.530 | 17.800 | 16.910 | 17.010 | 17.010 | 258,198 |
| 2025-01-09 | 17.990 | 18.000 | 17.310 | 17.530 | 17.530 | 228,121 |
| 2025-01-08 | 18.170 | 18.410 | 17.620 | 17.860 | 17.860 | 71,417 |
| 2025-01-07 | 18.170 | 18.500 | 17.750 | 18.110 | 18.110 | 195,882 |
| 2025-01-06 | 18.200 | 18.720 | 18.000 | 18.230 | 18.230 | 367,336 |
| 2025-01-03 | 18.350 | 18.700 | 18.110 | 18.420 | 18.420 | 166,643 |
| 2025-01-02 | 18.800 | 19.400 | 18.250 | 18.350 | 18.350 | 1,095,341 |
| 2025-01-01 | 18.960 | 18.960 | 18.510 | 18.710 | 18.710 | 394,421 |
| 2024-12-31 | 18.910 | 19.000 | 18.500 | 18.960 | 18.960 | 381,467 |
| 2024-12-30 | 18.010 | 19.000 | 18.010 | 18.850 | 18.850 | 471,824 |
| 2024-12-27 | 18.000 | 18.100 | 17.750 | 17.930 | 17.930 | 248,631 |
| 2024-12-26 | 18.500 | 18.500 | 17.680 | 17.780 | 17.780 | 439,250 |
| 2024-12-24 | 19.010 | 19.010 | 18.100 | 18.670 | 18.670 | 434,916 |
| 2024-12-23 | 18.290 | 19.480 | 18.150 | 18.880 | 18.880 | 632,349 |
| 2024-12-20 | 17.200 | 18.180 | 16.900 | 17.920 | 17.920 | 1,225,432 |
| 2024-12-19 | 18.050 | 18.250 | 16.850 | 17.110 | 17.110 | 879,742 |
| 2024-12-18 | 19.400 | 19.610 | 17.750 | 18.010 | 18.010 | 1,102,839 |
| 2024-12-17 | 19.820 | 19.820 | 19.200 | 19.370 | 19.370 | 1,404,318 |
| 2024-12-16 | 20.200 | 20.250 | 19.490 | 19.820 | 19.820 | 1,358,771 |
| 2024-12-13 | 20.030 | 20.580 | 19.620 | 19.920 | 19.920 | 2,004,560 |
| 2024-12-12 | 20.490 | 20.490 | 19.500 | 20.020 | 20.020 | 3,952,298 |
| 2024-12-11 | 18.710 | 20.440 | 18.710 | 20.000 | 20.000 | 5,912,369 |
| 2024-12-10 | 19.000 | 19.900 | 18.300 | 18.710 | 18.710 | 3,963,429 |
| 2024-12-09 | 18.210 | 19.000 | 18.150 | 18.900 | 18.900 | 2,830,725 |
| 2024-12-06 | 18.230 | 18.250 | 17.850 | 18.160 | 18.160 | 871,083 |
| 2024-12-05 | 18.100 | 18.500 | 17.910 | 18.080 | 18.080 | 1,537,476 |
| 2024-12-04 | 17.520 | 18.300 | 17.520 | 17.960 | 17.960 | 1,702,523 |
| 2024-12-03 | 17.900 | 17.900 | 17.460 | 17.620 | 17.620 | 1,147,532 |
| 2024-12-02 | 17.800 | 18.000 | 17.510 | 17.790 | 17.790 | 908,152 |
| 2024-11-29 | 17.700 | 17.800 | 17.300 | 17.390 | 17.390 | 743,927 |
| 2024-11-28 | 17.250 | 17.750 | 16.900 | 17.480 | 17.480 | 1,263,502 |
| 2024-11-27 | 16.490 | 17.300 | 16.170 | 17.190 | 17.190 | 770,043 |
| 2024-11-26 | 17.000 | 17.000 | 15.700 | 15.830 | 15.830 | 933,639 |
| 2024-11-25 | 17.050 | 17.470 | 16.880 | 16.980 | 16.980 | 181,345 |
| 2024-11-22 | 17.900 | 18.130 | 17.020 | 17.110 | 17.110 | 566,421 |
| 2024-11-21 | 17.950 | 18.100 | 17.510 | 17.860 | 17.860 | 665,298 |
| 2024-11-20 | 18.490 | 18.490 | 17.620 | 17.760 | 17.760 | 786,222 |
| 2024-11-19 | 18.500 | 18.750 | 18.100 | 18.240 | 18.240 | 771,980 |
| 2024-11-18 | 18.220 | 19.100 | 18.000 | 18.280 | 18.280 | 1,932,640 |
| 2024-11-15 | 18.000 | 18.430 | 17.800 | 17.940 | 17.940 | 1,627,359 |
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.