Arctic Textile Mills Limited (PSX:ARCTM)
Pakistan · Delayed Price · Currency is PKR 34.97
-1.01 (-2.81%)
At close: Oct 17, 2025
Arctic Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 17, 2025 | 38.25 | 38.50 | 38.00 | 38.10 | 38.10 | -0.88% | 700 |
| Sep 16, 2025 | 38.60 | 38.60 | 38.25 | 38.44 | 38.44 | 1.96% | 1,100 |
| Sep 15, 2025 | 39.13 | 39.13 | 37.50 | 37.70 | 37.70 | -5.61% | 11,340 |
| Sep 12, 2025 | 38.00 | 39.99 | 38.00 | 39.94 | 39.94 | 5.11% | 552 |
| Sep 11, 2025 | 37.49 | 38.39 | 37.00 | 38.00 | 38.00 | 1.09% | 7,724 |
| Sep 10, 2025 | 36.50 | 38.90 | 36.50 | 37.59 | 37.59 | -2.89% | 3,655 |
| Sep 9, 2025 | 36.30 | 38.99 | 36.30 | 38.71 | 38.71 | 2.41% | 1,050 |
| Sep 8, 2025 | 38.36 | 39.00 | 37.75 | 37.80 | 37.80 | -2.45% | 1,285 |
| Sep 5, 2025 | 39.80 | 39.90 | 37.75 | 38.75 | 38.75 | 0.18% | 2,102 |
| Sep 4, 2025 | 37.01 | 38.75 | 37.01 | 38.68 | 38.68 | -0.80% | 916 |
| Sep 3, 2025 | 37.08 | 39.00 | 35.01 | 38.99 | 38.99 | 5.15% | 8,450 |
| Sep 2, 2025 | 38.80 | 38.85 | 36.11 | 37.08 | 37.08 | -4.68% | 4,635 |
| Sep 1, 2025 | 38.75 | 38.75 | 35.01 | 38.90 | 38.90 | - | 280 |
| Aug 29, 2025 | 38.89 | 38.90 | 38.89 | 38.90 | 38.90 | 1.04% | 516 |
| Aug 28, 2025 | 35.35 | 39.00 | 35.35 | 38.50 | 38.50 | -0.82% | 605 |
| Aug 27, 2025 | 37.00 | 38.89 | 37.00 | 38.82 | 38.82 | - | 12 |
| Aug 26, 2025 | 39.49 | 39.49 | 39.49 | 38.82 | 38.82 | - | 60 |
| Aug 25, 2025 | 38.75 | 39.00 | 38.50 | 38.82 | 38.82 | -1.12% | 2,812 |
| Aug 22, 2025 | 39.00 | 39.00 | 37.30 | 39.26 | 39.26 | - | 51 |
| Aug 21, 2025 | 38.50 | 39.75 | 37.40 | 39.26 | 39.26 | 1.13% | 1,354 |
| Aug 20, 2025 | 36.01 | 38.98 | 36.01 | 38.82 | 38.82 | -0.18% | 1,529 |
| Aug 19, 2025 | 39.93 | 39.94 | 38.00 | 38.89 | 38.89 | -2.51% | 129,010 |
| Aug 18, 2025 | 38.40 | 40.00 | 38.40 | 39.89 | 39.89 | 4.97% | 1,500 |
| Aug 15, 2025 | 38.20 | 38.20 | 34.50 | 38.00 | 38.00 | 2.26% | 2,160 |
| Aug 13, 2025 | 37.76 | 38.50 | 37.11 | 37.16 | 37.16 | -1.59% | 12,646 |
| Aug 12, 2025 | 38.90 | 39.00 | 37.50 | 37.76 | 37.76 | -2.66% | 4,276 |
| Aug 11, 2025 | 39.20 | 39.50 | 38.51 | 38.79 | 38.79 | -0.15% | 3,050 |
| Aug 8, 2025 | 39.50 | 39.50 | 38.75 | 38.85 | 38.85 | -0.15% | 982 |