Roshan Packages Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	16.99	16.99	16.42	16.54	16.54	-1.55%	309,985
Jul 30, 2026	16.70	17.10	16.26	16.80	16.80	-	229,638
Jul 29, 2026	16.89	16.99	16.07	16.80	16.80	-0.12%	343,782
Jul 28, 2026	16.85	16.99	16.45	16.82	16.82	-0.18%	110,783
Jul 27, 2026	16.40	17.19	16.35	16.85	16.85	4.21%	900,844
Jul 24, 2026	16.30	16.48	16.00	16.17	16.17	-0.68%	162,437
Jul 23, 2026	16.93	16.93	16.16	16.28	16.28	-2.51%	120,916
Jul 22, 2026	16.80	16.99	16.41	16.70	16.70	-0.71%	198,110
Jul 21, 2026	16.37	17.18	16.37	16.82	16.82	2.25%	304,902
Jul 20, 2026	16.30	16.60	16.00	16.45	16.45	-0.30%	508,150
Jul 17, 2026	17.09	17.20	16.43	16.50	16.50	-2.94%	499,308
Jul 16, 2026	17.10	17.63	16.80	17.00	17.00	-0.12%	490,657
Jul 15, 2026	16.88	17.28	16.80	17.02	17.02	1.13%	534,108
Jul 14, 2026	18.20	18.70	16.72	16.83	16.83	-8.93%	1,529,388
Jul 13, 2026	18.90	19.40	18.40	18.48	18.48	-3.14%	1,147,926
Jul 10, 2026	19.23	19.51	18.90	19.08	19.08	-0.68%	2,309,338
Jul 9, 2026	18.80	19.85	18.60	19.21	19.21	3.89%	6,393,575
Jul 8, 2026	18.01	19.50	17.50	18.49	18.49	1.32%	8,462,470
Jul 7, 2026	19.38	19.49	18.00	18.25	18.25	-2.56%	6,499,878
Jul 6, 2026	18.10	18.73	18.00	18.73	18.73	9.98%	4,755,959
Jul 3, 2026	16.80	17.57	16.60	17.03	17.03	2.16%	1,980,111
Jul 2, 2026	16.52	16.98	16.52	16.67	16.67	0.91%	164,596
Jul 1, 2026	16.73	16.73	16.50	16.52	16.52	-0.12%	138,032
Jun 30, 2026	16.80	17.00	16.50	16.54	16.54	-1.25%	205,584
Jun 29, 2026	16.57	16.93	16.30	16.75	16.75	0.60%	260,371
Jun 24, 2026	16.60	16.80	16.20	16.65	16.65	1.28%	338,237
Jun 23, 2026	16.85	16.94	16.24	16.44	16.44	-1.85%	661,437
Jun 22, 2026	16.80	17.65	16.63	16.75	16.75	-0.06%	2,101,505
Jun 19, 2026	16.80	17.78	16.31	16.76	16.76	0.60%	1,396,507
Jun 18, 2026	16.10	17.22	16.10	16.66	16.66	2.33%	993,549
Jun 17, 2026	16.55	16.80	16.00	16.28	16.28	-0.31%	509,897
Jun 16, 2026	16.16	16.59	16.12	16.33	16.33	0.55%	363,945
Jun 15, 2026	16.50	16.60	16.12	16.24	16.24	0.06%	197,379
Jun 12, 2026	16.70	16.70	16.20	16.23	16.23	-1.16%	230,281
Jun 11, 2026	15.55	17.10	15.55	16.42	16.42	3.27%	1,126,738
Jun 10, 2026	16.20	16.20	15.52	15.90	15.90	-0.31%	175,918
Jun 9, 2026	15.70	16.27	15.70	15.95	15.95	1.72%	100,809
Jun 8, 2026	15.52	15.80	15.50	15.68	15.68	-1.69%	192,839
Jun 5, 2026	15.97	16.00	15.01	15.95	15.95	2.24%	183,429
Jun 4, 2026	15.82	15.97	15.30	15.60	15.60	-0.70%	85,573
Jun 3, 2026	15.98	15.98	15.70	15.71	15.71	-0.82%	27,430
Jun 2, 2026	16.01	16.10	15.52	15.84	15.84	-1.31%	32,014
Jun 1, 2026	16.20	16.35	15.95	16.05	16.05	-0.99%	423,891
May 29, 2026	15.98	16.50	15.51	16.21	16.21	0.93%	141,613
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