Roshan Packages Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2021-12-17 | 18.600 | 18.990 | 18.100 | 18.780 | 16.327 | 103,500 |
| 2021-12-16 | 19.300 | 19.450 | 18.250 | 18.530 | 16.110 | 564,500 |
| 2021-12-15 | 18.860 | 19.940 | 18.860 | 19.590 | 17.032 | 646,500 |
| 2021-12-14 | 18.000 | 18.780 | 18.000 | 18.550 | 16.127 | 53,500 |
| 2021-12-13 | 18.260 | 18.680 | 17.910 | 18.010 | 15.658 | 284,000 |
| 2021-12-10 | 19.000 | 19.000 | 18.410 | 18.700 | 16.258 | 52,000 |
| 2021-12-09 | 19.410 | 19.700 | 18.500 | 19.180 | 16.675 | 44,500 |
| 2021-12-08 | 20.400 | 21.500 | 19.430 | 19.510 | 16.962 | 566,500 |
| 2021-12-07 | 18.800 | 20.030 | 18.800 | 20.030 | 17.414 | 194,500 |
| 2021-12-06 | 18.410 | 19.000 | 18.400 | 18.640 | 16.206 | 15,500 |
| 2021-12-03 | 19.500 | 19.700 | 18.500 | 18.810 | 16.353 | 40,000 |
| 2021-12-02 | 21.350 | 21.350 | 19.120 | 19.460 | 16.918 | 289,500 |
| 2021-12-01 | 21.000 | 21.000 | 20.650 | 20.660 | 17.962 | 26,000 |
| 2021-11-30 | 21.390 | 21.390 | 20.550 | 20.600 | 17.910 | 22,500 |
| 2021-11-29 | 20.630 | 21.240 | 20.250 | 21.010 | 18.266 | 26,000 |
| 2021-11-26 | 20.200 | 20.990 | 20.200 | 20.570 | 17.884 | 16,000 |
| 2021-11-25 | 20.980 | 21.000 | 20.510 | 20.510 | 17.831 | 12,000 |
| 2021-11-24 | 20.990 | 21.280 | 20.500 | 20.600 | 17.910 | 39,500 |
| 2021-11-23 | 21.660 | 21.660 | 21.020 | 21.040 | 18.292 | 17,000 |
| 2021-11-22 | 22.150 | 22.150 | 21.500 | 21.800 | 18.953 | 31,000 |
| 2021-11-19 | 22.160 | 22.690 | 22.160 | 22.350 | 19.431 | 29,000 |
| 2021-11-18 | 22.280 | 22.500 | 22.030 | 22.320 | 19.405 | 22,500 |
| 2021-11-17 | 22.600 | 22.600 | 22.010 | 22.410 | 19.483 | 30,000 |
| 2021-11-16 | 22.750 | 22.750 | 22.500 | 22.600 | 19.648 | 42,000 |
| 2021-11-15 | 22.500 | 22.750 | 22.000 | 22.500 | 19.561 | 35,000 |
| 2021-11-12 | 22.890 | 23.000 | 22.190 | 22.710 | 19.744 | 71,500 |
| 2021-11-11 | 23.060 | 23.510 | 22.600 | 22.710 | 19.744 | 106,500 |
| 2021-11-10 | 23.500 | 23.500 | 23.000 | 23.050 | 20.040 | 37,000 |
| 2021-11-09 | 23.600 | 23.750 | 23.000 | 23.150 | 20.127 | 39,000 |
| 2021-11-08 | 24.300 | 24.400 | 24.010 | 24.050 | 20.909 | 43,500 |
| 2021-11-05 | 24.760 | 25.260 | 24.390 | 24.550 | 21.344 | 136,500 |
| 2021-11-04 | 24.000 | 24.780 | 24.000 | 24.710 | 21.483 | 105,000 |
| 2021-11-03 | 24.120 | 24.300 | 23.700 | 24.000 | 20.866 | 64,500 |
| 2021-11-02 | 24.010 | 24.230 | 23.750 | 23.940 | 20.813 | 108,000 |
| 2021-11-01 | 23.800 | 24.380 | 23.620 | 23.950 | 20.822 | 166,000 |
| 2021-10-29 | 23.490 | 23.780 | 23.000 | 23.770 | 20.666 | 20,500 |
| 2021-10-28 | 23.960 | 23.960 | 23.070 | 23.220 | 20.187 | 15,000 |
| 2021-10-27 | 23.000 | 23.970 | 23.000 | 23.520 | 20.448 | 9,500 |
| 2021-10-26 | 23.400 | 23.500 | 23.010 | 23.010 | 20.005 | 11,500 |
| 2021-10-25 | 23.490 | 23.490 | 23.050 | 23.200 | 20.170 | 10,500 |
| 2021-10-22 | 23.760 | 23.760 | 22.750 | 23.260 | 20.222 | 32,500 |
| 2021-10-21 | 23.750 | 24.000 | 23.750 | 23.840 | 20.726 | 57,500 |
| 2021-10-20 | 23.010 | 24.000 | 23.010 | 23.990 | 20.857 | 39,500 |
| 2021-10-18 | 23.800 | 23.890 | 23.100 | 23.440 | 20.379 | 21,000 |
| 2021-10-15 | 23.740 | 23.870 | 23.000 | 23.820 | 20.709 | 16,000 |
| 2021-10-14 | 22.960 | 23.470 | 22.520 | 23.320 | 20.274 | 45,000 |
← NewerPage 21 of 21 · 1,248 trading days
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.