Roshan Packages Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 11, 2026	13.50	14.05	13.34	13.56	13.56	0.15%	73,504
Mar 10, 2026	12.98	13.70	12.98	13.54	13.54	8.58%	131,523
Mar 9, 2026	13.30	13.30	12.06	12.47	12.47	-6.94%	91,145
Mar 6, 2026	13.67	13.67	13.30	13.40	13.40	-1.83%	25,913
Mar 5, 2026	12.90	14.00	12.89	13.65	13.65	6.72%	156,425
Mar 4, 2026	12.69	12.85	12.47	12.79	12.79	1.43%	87,875
Mar 3, 2026	13.00	13.24	12.00	12.61	12.61	-1.71%	163,742
Mar 2, 2026	13.94	14.00	12.83	12.83	12.83	-9.96%	171,621
Feb 27, 2026	14.00	14.50	14.00	14.25	14.25	0.92%	87,306
Feb 26, 2026	13.93	14.15	13.50	14.12	14.12	2.69%	56,463
Feb 25, 2026	14.10	14.25	13.30	13.75	13.75	-0.65%	159,207
Feb 24, 2026	13.97	14.48	13.00	13.84	13.84	-1.07%	327,804
Feb 23, 2026	14.50	14.80	13.80	13.99	13.99	-4.24%	179,806
Feb 20, 2026	15.40	15.50	14.20	14.61	14.61	-5.19%	1,012,519
Feb 19, 2026	16.91	16.91	15.21	15.41	15.41	-8.82%	270,615
Feb 18, 2026	17.09	17.27	16.62	16.90	16.90	0.30%	235,895
Feb 17, 2026	17.36	17.90	16.62	16.85	16.85	-2.71%	136,368
Feb 16, 2026	18.10	18.10	17.22	17.32	17.32	-2.75%	111,975
Feb 13, 2026	18.01	18.09	17.70	17.81	17.81	0.11%	45,529
Feb 12, 2026	18.05	18.30	17.72	17.79	17.79	-2.25%	139,798
Feb 11, 2026	18.07	18.49	18.07	18.20	18.20	0.17%	37,756
Feb 10, 2026	18.27	18.40	18.12	18.17	18.17	-	130,465
Feb 9, 2026	18.20	18.70	18.10	18.17	18.17	0.39%	180,386
Feb 6, 2026	18.50	18.70	18.05	18.10	18.10	-2.00%	143,569
Feb 4, 2026	18.40	18.94	18.20	18.47	18.47	0.49%	285,175
Feb 3, 2026	18.30	18.60	18.25	18.38	18.38	1.04%	49,884
Feb 2, 2026	18.13	18.39	18.00	18.19	18.19	0.50%	90,499
Jan 30, 2026	18.32	18.78	18.01	18.10	18.10	-1.47%	162,381
Jan 29, 2026	18.79	19.00	18.26	18.37	18.37	-2.08%	335,097
Jan 28, 2026	18.55	19.10	18.50	18.76	18.76	1.13%	304,168
Jan 27, 2026	18.95	18.95	18.30	18.55	18.55	-0.96%	207,463
Jan 26, 2026	18.97	19.15	18.63	18.73	18.73	0.11%	96,934
Jan 23, 2026	18.80	18.99	18.60	18.71	18.71	-1.01%	54,371
Jan 22, 2026	18.90	19.20	18.80	18.90	18.90	-	121,202
Jan 21, 2026	19.22	19.50	18.75	18.90	18.90	-1.72%	267,306
Jan 20, 2026	18.79	20.00	18.40	19.23	19.23	3.22%	766,124
Jan 19, 2026	18.70	18.84	18.31	18.63	18.63	0.65%	171,314
Jan 16, 2026	18.87	19.09	18.30	18.51	18.51	-0.22%	659,437
Jan 15, 2026	18.40	19.16	18.30	18.55	18.55	0.54%	320,067
Jan 14, 2026	18.81	18.93	18.42	18.45	18.45	-1.81%	128,537
Jan 13, 2026	19.02	19.02	18.72	18.79	18.79	-0.79%	79,509
Jan 12, 2026	18.80	19.60	18.61	18.94	18.94	0.37%	507,002
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