Mold-Tek Packaging share price history

NSE: MOLDTKPACBSE: 533080Industrial ProductsSmall Cap

Mold-Tek Packaging Limited · Face value ₹5 · Listed Apr 2009 on BSE, Feb 2015 on NSE

₹292.45₹0.15 (0.05%)BSE ₹292.20

Share price at the NSE close on 28 Oct 2026. Previous close ₹292.30.

28 Oct: open ₹293.70, high ₹296.15, low ₹283.95

52-week range of traded prices to 28 Oct 2026

₹232.45Low, 30 Mar 2026₹407.50High, 29 Oct 2025

Next results date: the board meets on 2 Nov 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹1,944 Cr1,168th largest listed
P/E: 25.56
P/B: 2.82
Dividend yield: 0.85%
ROE: 11.5%
ROCE: 13.2%
Debt to equity: 0.31
Volume, NSE: 32,14653.0% delivered

Mold-Tek Packaging share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Mold-Tek Packaging's share price is on record from 10 Jun 2009, when it closed at ₹5.98, to 28 Oct 2026. Its highest close was ₹546.43 on 3 Feb 2023 and its lowest ₹5.98 on 10 Jun 2009, adjusted for 2 splits and bonus issues. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	292.45	−4.6%	363.73	236.33	308.90	372.48	232.45	4,12,52,926
2025	306.60	−7.8%	423.08	210.63	331.50	446.45	205.00	4,01,02,018
2024	332.58	−27.5%	464.90	328.70	460.50	469.85	327.50	2,88,79,712
2023	458.80	−2.6%	546.43	428.98	471.05	555.00	422.40	2,63,10,420
2022	470.98	+16.9%	508.85	330.50	410.00	529.00	324.08	3,28,86,806
2021	402.88	+183.2%	402.88	140.25	142.43	430.85	138.83	4,04,20,996
2020	142.25	+1.0%	149.98	72.90	142.10	152.38	68.00	2,16,92,926
2019	140.78	+5.9%	157.90	101.93	133.30	160.90	101.00	1,19,48,796
2018	132.88	−16.2%	182.95	125.85	160.50	187.00	123.18	1,55,53,798
2017	158.48	+65.0%	166.55	97.78	97.45	172.40	95.03	2,63,66,190
2016	96.03	+20.3%	114.95	53.50	80.48	117.50	52.10	2,47,04,598
2015BSE close	79.85	+39.3%	80.06	41.59	57.63	83.38	40.64	2,56,36,644
2014BSE close	57.34	+529.2%	63.60	8.76	9.00	65.00	8.25	5,82,39,028
2013BSE close	9.11	−27.9%	12.85	7.76	13.06	13.30	7.28	27,40,132
2012BSE close	12.64	−2.7%	16.84	12.01	13.23	17.38	11.91	1,50,79,860
2011BSE close	12.99	−9.9%	18.61	11.91	14.56	19.88	11.76	2,80,52,112
2010BSE close	14.41	+57.7%	18.39	9.41	9.25	19.25	8.93	7,83,51,664
2009BSE close	9.14	–	11.64	5.98	12.00	12.43	5.00	1,86,52,652

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2009 is from its first session, 10 Jun 2009.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	292.45	−11.5%	330.30	347.00	283.95	18,19,228
Sep 2026	330.30	−6.9%	357.38	357.38	316.50	17,74,692
Aug 2026	354.63	+5.5%	336.10	368.00	332.25	36,19,692
Jul 2026	336.10	−6.6%	359.68	372.48	320.68	53,78,848
Jun 2026	359.68	+2.4%	353.03	371.00	323.00	46,37,784
May 2026	351.30	+23.5%	282.50	359.35	275.05	1,27,06,180
Apr 2026	284.38	+20.2%	236.53	305.80	236.53	35,83,126
Mar 2026	236.53	−18.0%	275.00	289.83	232.45	33,14,274
Feb 2026	288.53	+5.4%	271.60	309.45	262.08	26,14,760
Jan 2026	273.75	−10.7%	308.90	311.00	265.00	18,04,342
Dec 2025	306.60	+0.5%	306.00	315.55	278.53	22,96,748
Nov 2025	304.95	−12.3%	347.90	358.68	300.20	20,15,076
Oct 2025	347.90	−4.6%	368.10	407.50	340.55	30,17,968
Sep 2025	364.80	−7.0%	390.00	435.25	362.50	30,81,736
Aug 2025	392.20	−5.5%	416.40	421.65	384.03	25,90,800
Jul 2025	414.90	+18.4%	353.80	446.45	343.03	61,84,960
Jun 2025	350.50	+4.8%	332.50	359.33	323.00	32,44,298
May 2025	334.48	+32.1%	250.00	336.63	248.05	45,41,712
Apr 2025	253.28	+20.2%	210.65	265.00	205.00	25,77,190
Mar 2025	210.63	−11.3%	240.00	242.05	209.60	52,64,476
Feb 2025	237.35	−14.0%	274.68	289.48	229.53	16,71,352
Jan 2025	275.93	−17.0%	331.50	337.48	245.33	36,15,702
Dec 2024	332.58	−3.4%	344.30	387.50	327.50	29,73,898
Nov 2024	344.30	−1.0%	372.50	389.50	328.50	23,63,844
Oct 2024	347.70	−8.0%	378.95	385.00	334.83	21,31,660
Sep 2024	377.93	−3.4%	392.73	411.50	375.55	24,87,052
Aug 2024	391.08	−6.4%	419.98	420.73	384.50	24,39,564
Jul 2024	417.68	+4.2%	400.50	420.50	388.08	24,08,664
Jun 2024	400.90	+5.9%	395.00	412.23	357.30	19,83,018
May 2024	378.48	−12.1%	426.05	429.85	377.63	13,49,282
Apr 2024	430.50	+10.0%	391.30	442.55	386.75	21,38,960
Mar 2024	391.30	−7.4%	422.48	436.98	371.50	40,85,170
Feb 2024	422.48	−0.2%	422.93	453.55	421.30	22,65,044
Jan 2024	423.30	−7.7%	460.50	469.85	412.53	22,53,556
Dec 2023	458.80	+5.5%	436.40	460.45	430.00	27,74,266
Nov 2023	434.98	−2.3%	445.58	464.98	427.50	29,98,142
Oct 2023	445.30	−2.7%	459.98	466.70	422.40	21,25,704
Sep 2023	457.83	−3.8%	476.10	491.95	449.10	21,31,184
Aug 2023	476.10	−6.2%	512.83	522.48	462.50	26,66,204
Jul 2023	507.75	+0.4%	511.73	550.00	504.08	15,62,254
Jun 2023	505.60	+7.6%	471.20	524.90	468.55	24,47,878
May 2023	469.80	−2.0%	480.00	509.00	460.00	18,58,886
Apr 2023	479.33	+6.2%	451.50	485.00	447.05	8,39,102
Mar 2023	451.48	−5.5%	482.50	487.55	442.00	14,91,074
Feb 2023	477.85	−5.7%	510.50	555.00	451.00	28,76,290
Jan 2023	506.50	+7.5%	471.05	524.50	470.98	25,39,436
Dec 2022	470.98	+3.5%	455.00	489.58	434.03	17,84,376
Nov 2022	454.95	0.0%	457.50	471.60	417.18	19,96,594
Oct 2022	455.00	+4.1%	439.98	475.00	405.50	21,71,252
Sep 2022	437.25	−6.9%	472.50	514.50	429.25	43,71,122
Aug 2022	469.78	+14.2%	417.50	529.00	399.05	63,03,052
Jul 2022	411.53	+12.6%	367.00	432.00	362.50	43,42,436
Jun 2022	365.33	+2.0%	364.70	381.48	337.50	20,11,174
May 2022	358.25	−7.3%	390.65	393.50	324.08	29,77,544
Apr 2022	386.38	+5.8%	364.98	417.00	357.68	18,01,772
Mar 2022	365.03	+5.8%	345.55	371.48	327.40	14,57,832
Feb 2022	345.05	−7.5%	389.00	389.00	330.55	18,35,120
Jan 2022	372.93	−7.4%	410.00	430.00	349.50	18,34,532
Dec 2021	402.88	+19.5%	343.50	430.85	334.55	37,74,448
Nov 2021	337.18	+1.4%	337.30	389.45	322.58	19,76,454
Oct 2021	332.50	+13.7%	291.00	387.00	290.95	46,57,288
Sep 2021	292.43	+23.6%	235.00	301.88	234.65	58,43,612
Aug 2021	236.65	−10.2%	267.50	271.50	222.70	37,37,894
Jul 2021	263.65	+10.2%	242.45	273.00	239.55	31,00,504
Jun 2021	239.28	−3.4%	252.50	255.95	232.43	26,23,194
May 2021	247.63	+11.2%	222.75	262.35	217.78	34,18,786
Apr 2021	222.78	+13.4%	200.98	230.00	193.10	21,09,966
Mar 2021	196.50	+0.8%	202.50	214.88	191.20	19,74,530
Feb 2021	195.03	+17.8%	169.50	206.28	164.00	27,51,652
Jan 2021	165.63	+16.4%	142.43	174.45	138.83	44,52,668
Dec 2020	142.25	−0.6%	143.50	147.50	131.00	11,86,902
Nov 2020	143.15	+9.8%	130.50	152.35	127.53	13,89,482
Oct 2020	130.35	−8.6%	142.53	146.45	128.33	10,43,664
Sep 2020	142.55	−1.2%	142.00	149.50	128.28	14,09,732
Aug 2020	144.28	+25.6%	111.68	152.38	108.38	32,68,672
Jul 2020	114.88	+14.4%	102.75	116.70	97.83	17,20,126
Jun 2020	100.38	+14.6%	89.00	112.50	86.25	28,19,262
May 2020	87.55	−9.8%	95.83	95.85	80.80	9,61,894
Apr 2020	97.03	+12.3%	89.00	102.38	68.00	25,79,646
Mar 2020	86.43	−30.7%	128.50	128.50	72.53	24,65,228
Feb 2020	124.70	−6.7%	135.83	139.85	121.28	18,38,830
Jan 2020	133.70	−5.0%	142.10	146.95	133.40	10,09,488
Dec 2019	140.78	−0.9%	146.00	147.50	135.63	6,98,054
Nov 2019	142.08	−5.2%	150.95	153.73	137.50	9,36,254
Oct 2019	149.83	−2.6%	152.53	160.90	141.10	9,34,020
Sep 2019	153.75	+2.7%	149.65	155.03	136.70	10,88,974
Aug 2019	149.65	+15.3%	130.50	154.00	126.20	13,31,700
Jul 2019	129.83	−3.9%	137.45	139.40	121.80	12,68,860
Jun 2019	135.03	+7.6%	126.93	139.48	117.00	12,58,286
May 2019	125.48	+1.7%	122.65	134.85	112.93	8,93,682
Apr 2019	123.33	−4.4%	127.53	139.50	119.00	5,84,276
Mar 2019	129.05	+2.4%	128.50	142.50	122.10	7,43,080
Feb 2019	125.98	+15.7%	110.03	126.70	101.00	12,43,576
Jan 2019	108.90	−18.0%	133.30	137.00	105.05	9,68,034
Dec 2018	132.88	−1.5%	137.00	144.53	127.23	13,19,122
Nov 2018	134.90	+0.1%	137.38	145.00	126.50	14,09,154
Oct 2018	134.70	−14.1%	156.50	156.50	123.18	14,65,050
Sep 2018	156.85	−1.9%	160.05	165.95	154.13	9,72,704
Aug 2018	159.85	+4.3%	154.88	160.50	146.95	7,81,158
Jul 2018	153.30	−1.8%	156.95	160.98	126.75	12,29,590
Jun 2018	156.10	−2.7%	163.50	165.00	144.00	14,66,954
May 2018	160.40	−5.9%	174.00	181.00	157.48	14,49,290
Apr 2018	170.48	+5.1%	163.15	174.18	160.00	7,30,442
Mar 2018	162.20	−4.3%	169.48	170.40	150.50	12,12,696
Feb 2018	169.55	−1.6%	171.50	181.75	146.60	12,92,352
Jan 2018	172.28	+8.7%	160.50	187.00	157.53	22,25,286
Dec 2017	158.48	+0.8%	157.00	169.35	149.18	13,41,750
Nov 2017	157.20	−4.6%	166.05	166.58	151.95	13,40,498
Oct 2017	164.75	+13.7%	147.50	172.40	140.68	33,69,324
Sep 2017	144.85	−3.4%	152.83	157.50	136.05	42,95,204
Aug 2017	150.00	+7.1%	141.50	152.25	129.50	15,41,070
Jul 2017	140.05	−6.5%	152.15	157.00	137.75	25,55,362
Jun 2017	149.80	+6.0%	141.00	154.95	133.08	24,20,760
May 2017	141.28	+2.6%	139.45	157.50	136.00	41,61,756
Apr 2017	137.75	+19.3%	117.48	144.75	115.98	20,05,624
Mar 2017	115.45	+2.6%	112.10	117.90	110.15	8,94,718
Feb 2017	112.50	+6.6%	104.50	113.48	97.25	11,70,946
Jan 2017	105.55	+9.9%	97.45	106.50	95.03	12,69,178
Dec 2016	96.03	−4.5%	101.00	101.50	93.00	7,54,028
Nov 2016	100.53	−9.0%	112.40	117.50	88.28	16,77,034
Oct 2016	110.50	+14.7%	94.40	116.00	94.13	25,82,616
Sep 2016	96.35	−9.5%	107.98	108.23	91.00	17,31,826
Aug 2016	106.48	+2.4%	104.68	108.40	97.50	27,81,098
Jul 2016	103.95	+23.5%	85.48	104.70	84.13	42,69,418
Jun 2016	84.20	+8.1%	78.83	87.50	77.25	12,44,596
May 2016	77.88	+5.1%	74.88	84.65	73.28	24,47,054
Apr 2016	74.08	+5.6%	72.00	79.70	69.05	8,45,004
Mar 2016	70.13	+23.2%	57.00	73.93	52.68	20,17,108
Feb 2016	56.90	−23.4%	78.50	78.50	52.10	13,18,656
Jan 2016	74.30	−7.0%	80.48	82.48	62.53	30,36,160
Dec 2015	79.85	+35.3%	58.88	83.38	56.78	40,17,612
Nov 2015	59.03	+1.2%	57.75	60.73	53.28	10,99,660
Oct 2015	58.35	+9.3%	53.14	62.50	52.53	27,70,920
Sep 2015	53.39	0.0%	52.01	55.01	51.35	8,49,680
Aug 2015	53.41	−0.6%	53.78	63.45	49.00	36,37,128
Jul 2015	53.73	+22.6%	43.86	54.93	43.26	26,38,248
Jun 2015	43.84	−4.6%	46.74	52.21	40.64	13,31,368
May 2015	45.98	−9.4%	51.75	53.58	42.54	14,18,320
Apr 2015	50.73	−4.3%	53.74	62.13	48.75	13,85,656
Mar 2015	52.99	−5.9%	57.48	62.23	50.30	19,74,052
Feb 2015BSE close	56.33	−4.7%	60.45	62.49	53.48	19,84,688
Jan 2015BSE close	59.10	+3.1%	57.63	63.48	55.18	25,29,312
Dec 2014BSE close	57.34	−1.8%	59.25	65.00	50.06	36,05,960
Nov 2014BSE close	58.36	−1.6%	60.25	60.25	53.00	39,01,344
Oct 2014BSE close	59.34	+25.6%	49.61	62.90	44.64	85,35,176
Sep 2014BSE close	47.25	+48.5%	32.85	50.50	32.51	1,24,59,556
Aug 2014BSE close	31.83	+73.1%	18.63	32.11	17.90	1,45,82,984
Jul 2014BSE close	18.39	+23.9%	14.88	19.00	13.03	38,70,756
Jun 2014BSE close	14.84	+19.7%	12.69	18.25	12.23	31,38,288
May 2014BSE close	12.40	+17.3%	10.58	13.66	10.28	19,16,132
Apr 2014BSE close	10.58	+5.8%	9.75	11.50	9.50	17,14,884
Mar 2014BSE close	10.00	+5.4%	8.76	10.85	8.63	17,19,916
Feb 2014BSE close	9.49	+6.2%	8.58	11.66	8.25	17,73,860
Jan 2014BSE close	8.94	−1.9%	9.00	11.24	8.34	10,20,172
Dec 2013BSE close	9.11	+14.6%	8.20	9.75	7.75	4,33,476
Nov 2013BSE close	7.95	−9.1%	8.75	9.98	7.28	2,77,116
Oct 2013BSE close	8.75	+6.1%	8.25	9.31	7.83	2,84,396
Sep 2013BSE close	8.25	+4.6%	7.88	9.50	7.78	1,93,644
Aug 2013BSE close	7.89	−19.1%	9.75	9.98	7.75	95,176
Jul 2013BSE close	9.75	+14.7%	8.74	10.55	8.63	46,716
Jun 2013BSE close	8.50	−3.0%	9.44	10.50	8.09	67,752
May 2013BSE close	8.76	−7.3%	9.53	12.75	8.76	80,372
Apr 2013BSE close	9.45	+3.8%	9.05	10.16	8.75	1,10,020
Mar 2013BSE close	9.10	−19.0%	10.65	11.74	9.00	4,45,312
Feb 2013BSE close	11.24	−6.4%	12.00	12.50	10.43	3,09,208
Jan 2013BSE close	12.00	−5.0%	13.06	13.30	11.55	3,96,944
Dec 2012BSE close	12.64	+0.1%	12.40	13.70	12.25	5,43,464
Nov 2012BSE close	12.63	−5.9%	13.25	14.50	11.91	15,05,648
Oct 2012BSE close	13.41	+7.4%	12.54	14.60	12.49	17,64,816
Sep 2012BSE close	12.49	−0.8%	12.63	14.24	12.25	7,28,384
Aug 2012BSE close	12.59	−3.6%	13.16	13.40	12.33	5,81,448
Jul 2012BSE close	13.06	−0.8%	13.04	14.75	13.00	8,45,800
Jun 2012BSE close	13.16	−4.3%	13.75	14.23	12.75	5,69,956
May 2012BSE close	13.75	−6.6%	14.75	14.96	13.46	5,99,432
Apr 2012BSE close	14.73	+1.6%	15.05	15.25	14.04	3,81,460
Mar 2012BSE close	14.50	+3.0%	14.46	15.90	13.50	18,09,272
Feb 2012BSE close	14.08	−2.2%	14.61	17.38	13.50	37,43,528
Jan 2012BSE close	14.39	+10.8%	13.23	15.00	12.75	20,06,652
Dec 2011BSE close	12.99	−15.7%	15.75	17.13	12.25	27,90,228
Nov 2011BSE close	15.40	−4.6%	16.25	19.88	14.55	54,12,172
Oct 2011BSE close	16.14	+12.6%	14.25	16.50	13.70	18,49,364
Sep 2011BSE close	14.34	+3.0%	14.40	16.45	13.15	16,32,908
Aug 2011BSE close	13.93	−13.9%	16.40	17.11	13.23	31,19,268
Jul 2011BSE close	16.18	+20.6%	13.75	16.79	13.28	34,20,772
Jun 2011BSE close	13.41	−6.1%	14.50	15.31	12.60	21,71,360
May 2011BSE close	14.29	+14.2%	12.33	15.53	11.91	18,86,216
Apr 2011BSE close	12.51	+4.1%	12.20	13.75	12.08	9,16,600
Mar 2011BSE close	12.03	−1.1%	12.24	14.53	11.76	9,93,724
Feb 2011BSE close	12.16	−14.6%	14.38	15.40	12.00	14,77,080
Jan 2011BSE close	14.24	−1.2%	14.56	16.18	13.23	23,82,420
Dec 2010BSE close	14.41	−3.6%	15.25	16.50	12.50	12,25,488
Nov 2010BSE close	14.95	−5.4%	16.33	16.34	14.01	15,54,172
Oct 2010BSE close	15.80	−4.5%	16.76	18.88	15.50	40,78,108
Sep 2010BSE close	16.54	+5.8%	15.73	18.69	15.50	58,19,420
Aug 2010BSE close	15.64	−11.6%	17.93	19.25	15.50	55,41,704
Jul 2010BSE close	17.69	+24.1%	14.25	18.83	14.18	95,99,068
Jun 2010BSE close	14.25	+6.7%	13.06	16.95	13.00	1,23,35,968
May 2010BSE close	13.35	+10.6%	11.99	13.85	10.13	35,61,268
Apr 2010BSE close	12.08	+24.3%	9.70	13.75	9.70	42,40,188
Mar 2010BSE close	9.71	−0.5%	9.78	11.05	9.54	25,14,804
Feb 2010BSE close	9.76	−32.8%	14.78	15.00	9.25	1,13,62,608
Jan 2010BSE close	14.54	+59.1%	9.25	14.59	8.93	1,65,18,868
Dec 2009BSE close	9.14	+18.9%	8.23	9.66	8.01	32,17,352
Nov 2009BSE close	7.69	−7.7%	8.20	8.38	7.26	11,50,264
Oct 2009BSE close	8.33	−3.6%	8.75	10.45	8.06	19,17,180
Sep 2009BSE close	8.64	+1.8%	8.31	10.00	8.20	28,82,520
Aug 2009BSE close	8.49	+5.6%	8.75	10.06	7.93	22,22,164
Jul 2009BSE close	8.04	−28.7%	11.70	11.70	7.00	26,28,920
Jun 2009BSE close	11.28	–	12.00	12.43	5.00	46,34,252

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	293.70	296.15	283.95	292.45	290.47	32,146	53.0%
27 Oct 2026	290.10	296.70	289.60	292.30	292.22	54,949	54.4%
26 Oct 2026	292.35	292.85	285.30	290.10	289.04	49,662	51.5%
23 Oct 2026	296.90	298.55	287.60	292.35	294.88	1,12,232	60.7%
22 Oct 2026	295.95	306.95	293.05	302.30	301.05	56,211	45.1%
21 Oct 2026	305.35	305.35	295.40	300.15	299.10	73,905	55.5%
19 Oct 2026	317.40	320.00	303.50	305.35	308.64	65,871	51.8%
16 Oct 2026	313.00	319.20	310.30	315.85	315.61	30,676	54.1%
15 Oct 2026	327.40	329.20	310.50	313.40	315.71	85,208	58.1%
14 Oct 2026	329.15	330.95	323.50	327.40	325.86	86,476	57.5%
13 Oct 2026	325.00	334.00	319.85	331.00	327.07	60,999	45.1%
12 Oct 2026	323.05	330.70	321.60	328.85	326.87	80,509	31.7%
9 Oct 2026	328.45	329.95	317.70	326.35	324.63	1,00,970	47.3%
8 Oct 2026	670.00	671.80	645.00	652.10	660.14	73,950	58.6%
7 Oct 2026	679.90	690.10	654.95	667.20	670.64	1,24,269	52.7%
6 Oct 2026	682.00	694.00	670.25	678.00	684.94	90,503	42.6%
5 Oct 2026	669.00	684.00	665.45	680.70	676.62	81,041	58.2%
1 Oct 2026	660.60	665.20	648.80	658.85	655.97	94,944	70.9%
30 Sep 2026	643.00	668.25	643.00	660.60	661.40	39,184	46.3%
29 Sep 2026	650.00	653.05	637.00	642.95	642.99	52,648	63.5%
28 Sep 2026	668.00	671.30	645.15	649.40	655.24	41,940	58.7%
25 Sep 2026	677.00	684.95	661.05	669.85	668.00	25,483	47.4%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Mold-Tek Packaging bonus and split history

Ex-date	Event	Price factor	What happened
9 Oct 2026	Bonus	0.5000	Holders received 1 bonus share for every 1 held.
21 Oct 2020	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
23 Mar 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. The Nifty 500 moved 5% or more the same way over the same sessions. Not adjusted for.
17 Feb 2016	Split	0.5000	Each share became 2.
29 Jan 2010	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.