Arthaland Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.45	0.45	0.45	0.45	0.45	-2.20%	30,000
Feb 26, 2026	0.45	0.46	0.45	0.46	0.46	-	350,000
Feb 25, 2026	0.45	0.46	0.45	0.46	0.46	-	690,000
Feb 24, 2026	0.46	0.46	0.46	0.46	0.46	-3.19%	20,000
Feb 23, 2026	0.46	0.47	0.45	0.47	0.47	-2.08%	2,040,000
Feb 20, 2026	0.49	0.49	0.45	0.48	0.48	-1.03%	1,620,000
Feb 19, 2026	0.47	0.49	0.44	0.49	0.49	4.30%	2,820,000
Feb 18, 2026	0.45	0.47	0.44	0.47	0.47	-	1,010,000
Feb 16, 2026	0.47	0.47	0.47	0.47	0.47	-	-
Feb 13, 2026	0.47	0.47	0.47	0.47	0.47	-	210,000
Feb 12, 2026	0.46	0.47	0.46	0.47	0.47	2.20%	1,160,000
Feb 11, 2026	0.44	0.46	0.43	0.46	0.46	3.41%	5,080,000
Feb 10, 2026	0.43	0.44	0.43	0.44	0.44	2.33%	110,000
Feb 9, 2026	0.44	0.44	0.43	0.43	0.43	-	20,000
Feb 6, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Feb 5, 2026	0.43	0.43	0.43	0.43	0.43	1.18%	20,000
Feb 4, 2026	0.44	0.44	0.43	0.43	0.43	-1.16%	330,000
Feb 3, 2026	0.45	0.46	0.43	0.43	0.43	-4.44%	820,000
Feb 2, 2026	0.42	0.46	0.42	0.45	0.45	7.14%	2,550,000
Jan 30, 2026	0.42	0.43	0.42	0.42	0.42	1.20%	210,000
Jan 29, 2026	0.42	0.42	0.42	0.42	0.42	-1.19%	90,000
Jan 28, 2026	0.42	0.42	0.42	0.42	0.42	-	70,000
Jan 27, 2026	0.42	0.42	0.42	0.42	0.42	1.20%	520,000
Jan 26, 2026	0.42	0.42	0.42	0.42	0.42	-	130,000
Jan 23, 2026	0.42	0.42	0.42	0.42	0.42	-1.19%	480,000
Jan 22, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Jan 21, 2026	0.42	0.42	0.42	0.42	0.42	1.20%	110,000
Jan 20, 2026	0.42	0.42	0.42	0.42	0.42	-1.19%	40,000
Jan 19, 2026	0.42	0.42	0.42	0.42	0.42	-	10,000
Jan 16, 2026	0.42	0.42	0.42	0.42	0.42	1.20%	550,000
Jan 15, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Jan 14, 2026	0.42	0.42	0.42	0.42	0.42	-	670,000
Jan 13, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Jan 12, 2026	0.42	0.42	0.42	0.42	0.42	-	160,000
Jan 9, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Jan 8, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Jan 7, 2026	0.42	0.42	0.42	0.42	0.42	-	20,000
Jan 6, 2026	0.42	0.42	0.42	0.42	0.42	-	20,000
Jan 5, 2026	0.42	0.42	0.42	0.42	0.42	-	50,000
Jan 2, 2026	0.43	0.43	0.42	0.42	0.42	-1.19%	30,000
Dec 29, 2025	0.42	0.42	0.42	0.42	0.42	-	90,000
Dec 26, 2025	0.42	0.42	0.42	0.42	0.42	2.44%	140,000
Dec 23, 2025	0.41	0.41	0.41	0.41	0.41	-	-
Dec 22, 2025	0.41	0.41	0.41	0.41	0.41	-	-
Dec 19, 2025	0.41	0.41	0.41	0.41	0.41	-2.38%	20,000
Dec 18, 2025	0.42	0.42	0.42	0.42	0.42	2.44%	10,000
Dec 17, 2025	0.41	0.41	0.41	0.41	0.41	-	-
Dec 16, 2025	0.41	0.41	0.41	0.41	0.41	-1.20%	60,000
Dec 15, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Dec 12, 2025	0.41	0.42	0.41	0.42	0.42	1.22%	30,000