Arshiya Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	1.10	1.15	1.10	1.14	1.14	1.79%	34,723
Jun 2, 2026	1.15	1.15	1.10	1.12	1.12	-2.61%	25,669
Jun 1, 2026	1.17	1.20	1.14	1.15	1.15	-3.36%	24,859
May 29, 2026	1.15	1.20	1.15	1.19	1.19	0.85%	6,729
May 27, 2026	1.20	1.20	1.17	1.18	1.18	-	11,886
May 26, 2026	1.20	1.24	1.18	1.18	1.18	-1.67%	11,210
May 25, 2026	1.17	1.24	1.17	1.20	1.20	-0.83%	41,138
May 22, 2026	1.21	1.23	1.18	1.21	1.21	0.83%	37,410
May 21, 2026	1.20	1.20	1.17	1.20	1.20	-	30,075
May 20, 2026	1.17	1.21	1.13	1.20	1.20	3.45%	38,848
May 19, 2026	1.20	1.20	1.13	1.16	1.16	-1.69%	197,560
May 18, 2026	1.21	1.21	1.17	1.18	1.18	-0.84%	24,300
May 15, 2026	1.23	1.23	1.17	1.19	1.19	-2.46%	14,882
May 14, 2026	1.23	1.23	1.18	1.22	1.22	-	29,112
May 13, 2026	1.25	1.31	1.22	1.22	1.22	-4.69%	45,752
May 12, 2026	1.34	1.35	1.27	1.28	1.28	-3.76%	64,635
May 11, 2026	1.36	1.36	1.29	1.33	1.33	0.76%	11,153
May 8, 2026	1.30	1.35	1.30	1.32	1.32	2.33%	3,939
May 7, 2026	1.34	1.38	1.27	1.29	1.29	-3.01%	69,085
May 6, 2026	1.31	1.33	1.25	1.33	1.33	3.10%	30,581
May 5, 2026	1.27	1.30	1.25	1.29	1.29	1.57%	7,247
May 4, 2026	1.30	1.33	1.26	1.27	1.27	-3.79%	54,634
Apr 30, 2026	1.35	1.38	1.29	1.32	1.32	-0.75%	73,401
Apr 29, 2026	1.30	1.34	1.24	1.33	1.33	3.91%	10,360
Apr 28, 2026	1.35	1.40	1.28	1.28	1.28	-4.48%	39,324
Apr 27, 2026	1.31	1.35	1.31	1.34	1.34	2.29%	23,223
Apr 24, 2026	1.32	1.34	1.25	1.31	1.31	2.34%	19,060
Apr 23, 2026	1.26	1.31	1.23	1.28	1.28	2.40%	39,925
Apr 22, 2026	1.29	1.29	1.24	1.25	1.25	-3.10%	23,856
Apr 21, 2026	1.25	1.31	1.23	1.29	1.29	-	87,690
Apr 20, 2026	1.33	1.36	1.28	1.29	1.29	-3.73%	139,706
Apr 17, 2026	1.44	1.47	1.34	1.34	1.34	-4.96%	121,643
Apr 16, 2026	1.34	1.44	1.34	1.41	1.41	2.17%	33,900
Apr 15, 2026	1.28	1.38	1.28	1.38	1.38	4.55%	173,340
Apr 13, 2026	1.29	1.32	1.28	1.32	1.32	-0.75%	10,867
Apr 10, 2026	1.27	1.33	1.24	1.33	1.33	4.72%	59,743
Apr 9, 2026	1.23	1.27	1.15	1.27	1.27	4.96%	483,847
Apr 8, 2026	1.26	1.27	1.21	1.21	1.21	-4.72%	236,574
Apr 7, 2026	1.29	1.32	1.27	1.27	1.27	-4.51%	18,301
Apr 6, 2026	1.29	1.35	1.29	1.33	1.33	-1.48%	41,091
Apr 2, 2026	1.47	1.47	1.35	1.35	1.35	-4.93%	143,250
Apr 1, 2026	1.33	1.47	1.33	1.42	1.42	1.43%	19,392
Mar 23, 2026	1.40	1.43	1.40	1.40	1.40	-4.76%	430,575
Mar 9, 2026	1.47	1.47	1.47	1.47	1.47	-0.68%	5,318
Mar 2, 2026	1.48	1.48	1.48	1.48	1.48	-4.52%	7,400
Feb 23, 2026	1.64	1.64	1.50	1.55	1.55	-1.27%	241,768
Feb 19, 2026	1.71	1.71	1.55	1.57	1.57	-3.68%	386,501
Feb 18, 2026	1.63	1.63	1.63	1.63	1.63	4.49%	9,220
Feb 17, 2026	1.56	1.56	1.56	1.56	1.56	4.70%	36,337
Feb 16, 2026	1.49	1.49	1.49	1.49	1.49	4.93%	1,100