Roshan Packages Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 17.680 | 18.400 | 17.150 | 17.890 | 17.890 | 2,194,586 |
| 2024-11-13 | 17.400 | 17.950 | 16.900 | 17.450 | 17.450 | 945,260 |
| 2024-11-12 | 17.600 | 17.600 | 17.000 | 17.270 | 17.270 | 458,190 |
| 2024-11-11 | 17.790 | 17.900 | 17.110 | 17.330 | 17.330 | 747,941 |
| 2024-11-08 | 17.450 | 18.000 | 16.770 | 17.610 | 17.610 | 1,987,151 |
| 2024-11-07 | 17.940 | 18.200 | 17.420 | 17.590 | 17.590 | 2,327,784 |
| 2024-11-06 | 16.050 | 17.580 | 16.050 | 17.560 | 17.560 | 6,399,358 |
| 2024-11-05 | 15.990 | 16.450 | 15.600 | 15.980 | 15.980 | 1,246,208 |
| 2024-11-04 | 15.630 | 16.050 | 15.450 | 15.760 | 15.760 | 526,555 |
| 2024-11-01 | 15.410 | 15.640 | 15.410 | 15.460 | 15.460 | 168,581 |
| 2024-10-31 | 16.130 | 16.300 | 15.520 | 15.680 | 15.680 | 343,175 |
| 2024-10-30 | 15.310 | 16.250 | 15.290 | 16.120 | 16.120 | 1,200,014 |
| 2024-10-29 | 15.710 | 15.710 | 15.380 | 15.400 | 15.400 | 150,022 |
| 2024-10-28 | 15.200 | 16.040 | 15.200 | 15.670 | 15.670 | 293,253 |
| 2024-10-25 | 16.110 | 16.600 | 15.530 | 15.810 | 15.810 | 766,083 |
| 2024-10-24 | 15.790 | 16.980 | 15.750 | 16.070 | 16.070 | 3,591,692 |
| 2024-10-23 | 15.170 | 15.800 | 15.100 | 15.610 | 15.610 | 673,967 |
| 2024-10-22 | 15.200 | 15.360 | 15.090 | 15.130 | 15.130 | 447,721 |
| 2024-10-21 | 15.100 | 15.400 | 15.010 | 15.100 | 15.100 | 583,073 |
| 2024-10-18 | 15.180 | 15.180 | 14.820 | 14.960 | 14.960 | 235,706 |
| 2024-10-17 | 15.290 | 15.290 | 14.900 | 14.970 | 14.970 | 470,650 |
| 2024-10-16 | 15.610 | 16.300 | 15.610 | 15.730 | 14.730 | 1,172,232 |
| 2024-10-15 | 15.740 | 15.800 | 15.470 | 15.580 | 14.590 | 745,601 |
| 2024-10-14 | 15.280 | 15.900 | 15.000 | 15.580 | 14.590 | 1,670,293 |
| 2024-10-11 | 16.440 | 16.440 | 14.520 | 15.070 | 14.112 | 3,901,694 |
| 2024-10-10 | 16.280 | 16.300 | 15.960 | 16.070 | 15.048 | 565,607 |
| 2024-10-09 | 16.250 | 16.480 | 16.050 | 16.260 | 15.226 | 619,543 |
| 2024-10-08 | 16.580 | 16.580 | 15.900 | 16.130 | 15.105 | 824,586 |
| 2024-10-07 | 15.570 | 16.870 | 15.450 | 16.340 | 15.301 | 6,177,915 |
| 2024-10-04 | 15.100 | 16.100 | 14.700 | 15.440 | 14.458 | 2,327,764 |
| 2024-10-03 | 15.880 | 16.000 | 15.300 | 15.370 | 14.393 | 355,948 |
| 2024-10-02 | 16.150 | 16.150 | 15.370 | 15.510 | 14.524 | 430,639 |
| 2024-10-01 | 16.340 | 16.340 | 15.900 | 16.090 | 15.067 | 261,756 |
| 2024-09-30 | 16.590 | 16.590 | 16.000 | 16.050 | 15.030 | 111,513 |
| 2024-09-27 | 16.800 | 16.980 | 16.100 | 16.290 | 15.254 | 280,444 |
| 2024-09-26 | 16.750 | 17.150 | 16.500 | 16.710 | 15.648 | 716,782 |
| 2024-09-25 | 16.500 | 16.750 | 16.450 | 16.510 | 15.460 | 1,003,253 |
| 2024-09-24 | 16.780 | 16.950 | 16.000 | 16.340 | 15.301 | 311,220 |
| 2024-09-23 | 16.800 | 17.200 | 16.300 | 16.470 | 15.423 | 686,059 |
| 2024-09-20 | 16.240 | 17.380 | 16.000 | 16.420 | 15.376 | 785,053 |
| 2024-09-19 | 16.650 | 16.960 | 16.020 | 16.200 | 15.170 | 496,918 |
| 2024-09-18 | 17.700 | 17.700 | 16.900 | 16.960 | 15.882 | 1,020,853 |
| 2024-09-16 | 18.000 | 18.010 | 17.150 | 17.320 | 16.219 | 240,146 |
| 2024-09-13 | 19.000 | 19.000 | 17.630 | 17.810 | 16.678 | 631,552 |
| 2024-09-12 | 18.500 | 18.520 | 18.100 | 18.270 | 17.109 | 247,968 |
| 2024-09-11 | 19.130 | 19.300 | 18.200 | 18.350 | 17.183 | 1,855,978 |
| 2024-09-10 | 17.300 | 18.850 | 17.300 | 18.610 | 17.427 | 2,162,849 |
| 2024-09-09 | 17.450 | 18.100 | 17.110 | 17.470 | 16.359 | 848,207 |
| 2024-09-06 | 17.800 | 18.350 | 17.250 | 17.330 | 16.228 | 1,186,610 |
| 2024-09-05 | 18.780 | 18.780 | 17.700 | 17.770 | 16.640 | 1,266,435 |
| 2024-09-04 | 18.890 | 18.890 | 18.300 | 18.400 | 17.230 | 1,048,192 |
| 2024-09-03 | 18.300 | 18.780 | 17.610 | 18.570 | 17.390 | 1,207,790 |
| 2024-09-02 | 19.000 | 19.150 | 17.600 | 17.900 | 16.762 | 559,385 |
| 2024-08-30 | 19.010 | 19.450 | 18.600 | 18.760 | 17.567 | 779,009 |
| 2024-08-29 | 18.450 | 19.200 | 18.210 | 18.800 | 17.605 | 1,695,199 |
| 2024-08-28 | 19.900 | 20.000 | 18.000 | 18.520 | 17.343 | 1,881,222 |
| 2024-08-27 | 18.860 | 20.590 | 18.500 | 19.880 | 18.616 | 3,897,288 |
| 2024-08-26 | 19.900 | 19.900 | 18.500 | 18.840 | 17.642 | 2,639,267 |
| 2024-08-23 | 21.300 | 21.390 | 19.510 | 19.640 | 18.391 | 2,459,245 |
| 2024-08-22 | 20.900 | 22.440 | 20.560 | 21.180 | 19.834 | 6,133,355 |
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.