Roshan Packages Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	15.99	16.35	15.98	16.06	16.06	2.10%	136,526
May 22, 2026	16.00	16.28	15.65	15.73	15.73	0.19%	208,120
May 21, 2026	15.99	15.99	15.66	15.70	15.70	0.38%	98,572
May 20, 2026	15.98	16.00	15.51	15.64	15.64	-0.51%	105,957
May 19, 2026	15.98	16.30	15.55	15.72	15.72	-0.32%	133,295
May 18, 2026	15.92	16.19	15.31	15.77	15.77	-0.94%	120,457
May 15, 2026	16.02	16.45	15.80	15.92	15.92	-0.93%	148,845
May 14, 2026	16.30	16.60	16.05	16.07	16.07	-0.86%	123,309
May 13, 2026	16.43	16.58	16.10	16.21	16.21	-1.28%	189,477
May 12, 2026	16.88	17.30	16.21	16.42	16.42	-3.35%	440,279
May 11, 2026	16.97	17.45	16.50	16.99	16.99	1.07%	1,051,277
May 8, 2026	16.46	17.40	16.00	16.81	16.81	2.69%	1,717,574
May 7, 2026	15.37	16.63	15.37	16.37	16.37	7.49%	1,443,414
May 6, 2026	15.35	15.53	15.10	15.23	15.23	0.53%	360,703
May 5, 2026	14.31	15.49	14.31	15.15	15.15	6.02%	320,520
May 4, 2026	14.31	14.89	14.17	14.29	14.29	1.13%	69,848
Apr 30, 2026	15.05	15.05	14.00	14.13	14.13	-6.11%	479,651
Apr 29, 2026	16.20	16.20	15.00	15.05	15.05	-4.38%	242,991
Apr 28, 2026	14.89	16.40	14.78	15.74	15.74	5.28%	1,570,826
Apr 27, 2026	14.95	14.97	14.63	14.95	14.95	1.77%	10,919
Apr 24, 2026	14.91	14.91	14.52	14.69	14.69	-1.94%	79,628
Apr 23, 2026	15.00	15.20	14.60	14.98	14.98	1.08%	134,002
Apr 22, 2026	14.71	14.99	14.50	14.82	14.82	0.07%	118,827
Apr 21, 2026	14.65	15.00	14.52	14.81	14.81	2.85%	112,654
Apr 20, 2026	15.14	15.14	14.25	14.40	14.40	-4.95%	194,657
Apr 17, 2026	15.34	15.75	14.99	15.15	15.15	2.36%	386,733
Apr 16, 2026	14.48	14.90	14.39	14.80	14.80	2.85%	124,180
Apr 15, 2026	14.30	14.69	14.30	14.39	14.39	1.48%	149,933
Apr 14, 2026	13.96	14.20	13.70	14.18	14.18	3.58%	133,469
Apr 13, 2026	13.56	14.28	13.56	13.69	13.69	-4.93%	58,132
Apr 10, 2026	14.06	14.58	13.95	14.40	14.40	2.56%	186,557
Apr 9, 2026	14.45	15.79	13.60	14.04	14.04	-2.30%	1,001,089
Apr 8, 2026	13.80	14.37	13.11	14.37	14.37	10.03%	434,827
Apr 7, 2026	12.91	13.25	12.80	13.06	13.06	-1.14%	15,671
Apr 6, 2026	12.75	13.25	12.70	13.21	13.21	2.17%	55,953
Apr 3, 2026	13.10	13.39	12.88	12.93	12.93	-0.77%	103,197
Apr 2, 2026	13.20	13.40	13.00	13.03	13.03	-3.41%	115,427
Apr 1, 2026	13.06	13.69	13.00	13.49	13.49	4.57%	111,475
Mar 31, 2026	12.99	13.45	12.80	12.90	12.90	1.02%	66,319
Mar 30, 2026	13.70	13.70	12.52	12.77	12.77	-4.91%	109,056
Mar 27, 2026	13.60	13.80	13.40	13.43	13.43	-0.74%	7,327
Mar 26, 2026	14.04	14.04	13.40	13.53	13.53	-3.63%	123,498
Mar 25, 2026	13.61	14.12	13.60	14.04	14.04	2.26%	61,373
Mar 24, 2026	13.75	13.84	13.51	13.73	13.73	1.25%	52,092
Mar 19, 2026	13.70	13.70	13.30	13.56	13.56	-0.22%	10,634
Mar 18, 2026	13.96	14.20	13.50	13.59	13.59	0.59%	105,656
Mar 17, 2026	13.56	13.60	13.45	13.51	13.51	1.73%	12,068
Mar 16, 2026	13.61	13.61	13.10	13.28	13.28	-2.78%	27,508
Mar 13, 2026	13.70	13.91	13.52	13.66	13.66	0.37%	16,542
Mar 12, 2026	13.50	13.98	12.75	13.61	13.61	0.37%	55,492