Roshan Packages Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	18.90	19.31	18.76	18.87	18.87	0.48%	392,705
Jan 8, 2026	18.80	19.00	18.70	18.78	18.78	0.21%	295,765
Jan 7, 2026	18.98	19.14	18.69	18.74	18.74	-0.79%	206,105
Jan 6, 2026	19.10	19.10	18.55	18.89	18.89	-0.84%	327,201
Jan 5, 2026	18.82	19.25	18.82	19.05	19.05	-0.63%	291,339
Jan 2, 2026	19.30	19.48	19.00	19.17	19.17	0.10%	422,321
Jan 1, 2026	18.60	19.60	18.35	19.15	19.15	4.42%	1,533,222
Dec 31, 2025	18.49	18.75	18.26	18.34	18.34	-0.38%	238,153
Dec 30, 2025	18.15	18.49	18.00	18.41	18.41	1.15%	174,647
Dec 29, 2025	18.46	18.47	18.10	18.20	18.20	-0.76%	193,771
Dec 26, 2025	18.51	18.79	18.05	18.34	18.34	-0.76%	329,190
Dec 24, 2025	18.78	18.89	18.31	18.48	18.48	-1.44%	310,208
Dec 23, 2025	19.23	19.43	18.65	18.75	18.75	-2.14%	241,837
Dec 22, 2025	20.19	20.19	19.01	19.16	19.16	-5.20%	774,557
Dec 19, 2025	20.79	21.20	19.50	20.21	20.21	1.20%	4,857,585
Dec 18, 2025	18.24	19.97	18.16	19.97	19.97	10.03%	4,746,405
Dec 17, 2025	18.25	18.25	18.01	18.15	18.15	0.11%	102,225
Dec 16, 2025	18.40	18.50	18.05	18.13	18.13	-1.52%	476,090
Dec 15, 2025	18.02	18.50	18.01	18.41	18.41	2.28%	262,375
Dec 12, 2025	17.95	18.30	17.80	18.00	18.00	0.33%	252,609
Dec 11, 2025	18.40	18.40	17.89	17.94	17.94	-0.22%	423,311
Dec 10, 2025	18.63	18.63	17.75	17.98	17.98	-2.07%	1,293,989
Dec 9, 2025	17.72	19.33	17.60	18.36	18.36	4.50%	3,880,430
Dec 8, 2025	17.65	17.68	17.40	17.57	17.57	0.92%	96,671
Dec 5, 2025	17.65	17.68	17.30	17.41	17.41	1.04%	151,829
Dec 4, 2025	17.75	17.75	17.00	17.23	17.23	-2.27%	468,349
Dec 3, 2025	17.80	17.80	17.50	17.63	17.63	0.80%	110,356
Dec 2, 2025	17.54	17.60	17.26	17.49	17.49	0.06%	122,391
Dec 1, 2025	17.75	17.75	17.16	17.48	17.48	0.40%	173,128
Nov 28, 2025	17.54	17.90	17.26	17.41	17.41	-0.63%	240,527
Nov 27, 2025	17.82	17.82	17.42	17.52	17.52	-1.02%	158,383
Nov 26, 2025	18.00	18.00	17.05	17.70	17.70	-0.90%	182,113
Nov 25, 2025	18.20	18.20	17.80	17.86	17.86	-1.43%	50,595
Nov 24, 2025	18.33	18.33	17.95	18.12	18.12	0.67%	11,557
Nov 21, 2025	18.01	18.43	17.91	18.00	18.00	-0.72%	39,111
Nov 20, 2025	18.25	18.27	18.05	18.13	18.13	0.72%	52,459
Nov 19, 2025	18.23	18.30	17.80	18.00	18.00	-1.26%	303,099
Nov 18, 2025	18.31	18.89	18.20	18.23	18.23	-0.44%	303,649
Nov 17, 2025	18.00	18.55	17.81	18.31	18.31	1.67%	260,870
Nov 14, 2025	18.01	18.39	17.88	18.01	18.01	0.28%	85,148
Nov 13, 2025	17.99	18.20	17.60	17.96	17.96	1.41%	89,377
Nov 12, 2025	18.10	18.12	17.65	17.71	17.71	-3.33%	173,403
Nov 11, 2025	18.92	18.92	18.01	18.32	18.32	-2.86%	190,327
Nov 10, 2025	19.00	19.45	18.69	18.86	18.86	-1.82%	309,104
Nov 7, 2025	18.49	19.90	18.32	19.21	19.21	5.38%	2,362,865
Nov 6, 2025	17.72	18.61	17.31	18.23	18.23	4.17%	805,387
Nov 5, 2025	17.66	17.91	17.50	17.50	17.50	-0.62%	101,750
Nov 4, 2025	17.70	18.10	17.21	17.61	17.61	0.28%	234,103
Nov 3, 2025	17.77	18.20	17.00	17.56	17.56	-	429,022
Oct 31, 2025	17.16	17.70	17.10	17.56	17.56	2.75%	196,138