Arctic Textile Mills Limited (PSX:ARCTM)
Pakistan · Delayed Price · Currency is PKR 27.79
+0.34 (1.24%)
At close: Nov 27, 2025
Arctic Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 27.98 | 28.00 | 27.50 | 27.99 | 27.99 | 0.72% | 758 |
| Nov 27, 2025 | 27.50 | 28.49 | 26.12 | 27.79 | 27.79 | 1.24% | 5,926 |
| Nov 26, 2025 | 29.01 | 29.01 | 26.64 | 27.45 | 27.45 | -7.26% | 18,330 |
| Nov 25, 2025 | 28.40 | 30.00 | 28.15 | 29.60 | 29.60 | 2.74% | 1,250 |
| Nov 24, 2025 | 29.20 | 29.60 | 28.66 | 28.81 | 28.81 | -2.17% | 575 |
| Nov 21, 2025 | 30.90 | 31.00 | 29.00 | 29.45 | 29.45 | -3.85% | 3,098 |
| Nov 20, 2025 | 29.99 | 30.95 | 29.40 | 30.63 | 30.63 | 2.17% | 1,950 |
| Nov 19, 2025 | 29.00 | 29.99 | 29.00 | 29.98 | 29.98 | 0.30% | 2,405 |
| Nov 18, 2025 | 30.00 | 30.00 | 29.50 | 29.89 | 29.89 | -0.37% | 4,446 |
| Nov 17, 2025 | 29.55 | 30.89 | 29.55 | 30.00 | 30.00 | 0.23% | 5,669 |
| Nov 14, 2025 | 32.95 | 33.50 | 29.70 | 29.93 | 29.93 | -9.00% | 41,847 |
| Nov 13, 2025 | 30.00 | 32.93 | 30.00 | 32.89 | 32.89 | 4.31% | 1,178 |
| Nov 12, 2025 | 31.51 | 32.50 | 28.65 | 31.53 | 31.53 | 0.06% | 5,615 |
| Nov 11, 2025 | 31.49 | 32.40 | 29.10 | 31.51 | 31.51 | 0.35% | 2,707 |
| Nov 10, 2025 | 30.90 | 31.75 | 29.50 | 31.40 | 31.40 | 3.05% | 1,745 |
| Nov 7, 2025 | 30.45 | 31.00 | 29.51 | 30.47 | 30.47 | - | 822 |
| Nov 6, 2025 | 29.95 | 30.97 | 28.00 | 30.47 | 30.47 | 1.80% | 2,195 |
| Nov 5, 2025 | 29.50 | 31.00 | 28.50 | 29.93 | 29.93 | -0.89% | 950 |
| Nov 4, 2025 | 30.50 | 31.90 | 29.00 | 30.20 | 30.20 | 0.57% | 2,033 |
| Nov 3, 2025 | 29.96 | 32.00 | 28.00 | 30.03 | 30.03 | 0.23% | 9,832 |
| Oct 31, 2025 | 30.28 | 30.28 | 27.52 | 29.96 | 29.96 | -1.06% | 8,469 |
| Oct 30, 2025 | 30.00 | 31.00 | 29.00 | 30.28 | 30.28 | 0.63% | 2,193 |
| Oct 29, 2025 | 29.01 | 30.90 | 27.91 | 30.09 | 30.09 | 0.64% | 9,596 |
| Oct 28, 2025 | 31.50 | 31.50 | 27.18 | 29.90 | 29.90 | -0.10% | 32,372 |
| Oct 27, 2025 | 33.25 | 35.99 | 29.75 | 29.93 | 29.93 | -9.47% | 93,564 |
| Oct 24, 2025 | 34.01 | 34.01 | 32.10 | 33.06 | 33.06 | -3.62% | 500 |
| Oct 23, 2025 | 34.50 | 36.00 | 34.00 | 34.30 | 34.30 | 0.88% | 1,229 |
| Oct 22, 2025 | 35.50 | 35.50 | 32.66 | 34.00 | 34.00 | -3.38% | 3,419 |
| Oct 21, 2025 | 35.12 | 35.50 | 34.50 | 35.19 | 35.19 | 0.20% | 640 |
| Oct 20, 2025 | 35.00 | 36.00 | 35.00 | 35.12 | 35.12 | 0.43% | 1,990 |
| Oct 17, 2025 | 36.00 | 36.00 | 34.50 | 34.97 | 34.97 | -2.81% | 10,393 |
| Oct 16, 2025 | 35.00 | 36.99 | 34.51 | 35.98 | 35.98 | 2.83% | 21,564 |
| Oct 15, 2025 | 35.01 | 35.01 | 34.50 | 34.99 | 34.99 | -1.07% | 2,100 |
| Oct 14, 2025 | 35.00 | 36.99 | 31.55 | 35.37 | 35.37 | 1.06% | 4,948 |
| Oct 13, 2025 | 35.00 | 35.00 | 34.00 | 35.00 | 35.00 | - | 233 |
| Oct 9, 2025 | 34.50 | 35.00 | 34.26 | 35.00 | 35.00 | - | 305 |
| Oct 7, 2025 | 35.00 | 36.00 | 34.50 | 35.00 | 35.00 | 1.30% | 5,476 |
| Oct 6, 2025 | 34.80 | 35.00 | 34.01 | 34.55 | 34.55 | -1.29% | 2,972 |
| Oct 3, 2025 | 35.50 | 35.60 | 35.00 | 35.00 | 35.00 | -0.09% | 6,009 |
| Oct 2, 2025 | 37.02 | 38.00 | 35.00 | 35.03 | 35.03 | -5.63% | 79,074 |
| Oct 1, 2025 | 35.70 | 38.00 | 35.10 | 37.12 | 37.12 | 2.48% | 20,862 |
| Sep 30, 2025 | 36.89 | 36.99 | 35.63 | 36.22 | 36.22 | -0.55% | 1,832 |
| Sep 29, 2025 | 36.00 | 37.00 | 35.61 | 36.42 | 36.42 | -0.60% | 4,016 |
| Sep 26, 2025 | 36.90 | 36.99 | 36.40 | 36.64 | 36.64 | -0.84% | 1,047 |
| Sep 25, 2025 | 36.30 | 37.50 | 35.60 | 36.95 | 36.95 | 1.65% | 5,091 |
| Sep 24, 2025 | 35.52 | 37.70 | 35.20 | 36.35 | 36.35 | 1.74% | 5,896 |
| Sep 23, 2025 | 37.40 | 38.90 | 35.30 | 35.73 | 35.73 | -4.54% | 8,441 |
| Sep 22, 2025 | 36.99 | 37.44 | 36.99 | 37.43 | 37.43 | 1.99% | 7,810 |
| Sep 19, 2025 | 35.01 | 39.01 | 35.01 | 36.70 | 36.70 | -4.90% | 1,270 |
| Sep 18, 2025 | 38.50 | 39.00 | 38.50 | 38.59 | 38.59 | 1.29% | 1,140 |