Arctic Textile Mills Limited (PSX:ARCTM)
Pakistan · Delayed Price · Currency is PKR 31.38
+0.65 (2.12%)
At close: Mar 31, 2026
Arctic Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 31.49 | 31.49 | 29.00 | 31.38 | 31.38 | 2.12% | 892 |
| Mar 30, 2026 | 30.99 | 30.99 | 28.00 | 30.73 | 30.73 | 5.93% | 774 |
| Mar 27, 2026 | 30.97 | 30.97 | 29.00 | 29.01 | 29.01 | -8.28% | 507 |
| Mar 26, 2026 | 29.00 | 31.50 | 29.00 | 31.63 | 31.63 | - | 109 |
| Mar 25, 2026 | 30.36 | 31.75 | 30.36 | 31.63 | 31.63 | 4.18% | 1,286 |
| Mar 24, 2026 | 28.99 | 30.50 | 28.97 | 30.36 | 30.36 | 8.93% | 26,419 |
| Mar 19, 2026 | 26.75 | 28.71 | 26.75 | 27.87 | 27.87 | 4.93% | 1,300 |
| Mar 18, 2026 | 26.00 | 26.87 | 25.20 | 26.56 | 26.56 | 8.54% | 1,696 |
| Mar 17, 2026 | 26.90 | 26.90 | 24.14 | 24.47 | 24.47 | -8.76% | 2,301 |
| Mar 16, 2026 | 26.82 | 26.82 | 26.00 | 26.82 | 26.82 | - | 101 |
| Mar 13, 2026 | 26.00 | 27.09 | 26.00 | 26.82 | 26.82 | 8.41% | 870 |
| Mar 12, 2026 | 27.99 | 28.00 | 24.72 | 24.74 | 24.74 | -9.94% | 13,510 |
| Mar 11, 2026 | 27.50 | 30.00 | 26.89 | 27.47 | 27.47 | -8.07% | 10,236 |
| Mar 10, 2026 | 28.50 | 29.94 | 28.50 | 29.88 | 29.88 | 8.97% | 1,475 |
| Mar 9, 2026 | 27.50 | 27.50 | 27.42 | 27.42 | 27.42 | -10.01% | 1,604 |
| Mar 6, 2026 | 29.00 | 30.92 | 27.11 | 30.47 | 30.47 | 8.05% | 769 |
| Mar 5, 2026 | 26.93 | 28.99 | 26.93 | 28.20 | 28.20 | 4.44% | 616 |
| Mar 4, 2026 | 26.85 | 26.94 | 26.85 | 27.00 | 27.00 | - | 400 |
| Mar 3, 2026 | 26.11 | 27.00 | 26.10 | 27.00 | 27.00 | -1.06% | 1,054 |
| Mar 2, 2026 | 27.95 | 27.95 | 27.29 | 27.29 | 27.29 | -9.99% | 3,759 |
| Feb 27, 2026 | 28.94 | 32.40 | 26.80 | 30.32 | 30.32 | 2.68% | 7,277 |
| Feb 26, 2026 | 28.00 | 29.85 | 27.65 | 29.53 | 29.53 | -0.54% | 1,065 |
| Feb 25, 2026 | 28.34 | 30.80 | 27.01 | 29.69 | 29.69 | 4.76% | 2,296 |
| Feb 24, 2026 | 30.01 | 30.01 | 28.33 | 28.34 | 28.34 | -9.97% | 6,614 |
| Feb 23, 2026 | 30.01 | 30.01 | 29.11 | 31.48 | 31.48 | - | 333 |
| Feb 20, 2026 | 30.01 | 32.00 | 28.01 | 31.48 | 31.48 | 3.59% | 2,713 |
| Feb 19, 2026 | 31.90 | 31.90 | 29.01 | 30.39 | 30.39 | -1.04% | 1,152 |
| Feb 18, 2026 | 29.20 | 31.50 | 29.20 | 30.71 | 30.71 | 2.30% | 3,135 |
| Feb 17, 2026 | 30.50 | 30.50 | 30.00 | 30.02 | 30.02 | -6.71% | 750 |
| Feb 13, 2026 | 30.01 | 32.97 | 30.01 | 32.18 | 32.18 | -0.83% | 2,898 |
| Feb 11, 2026 | 32.35 | 32.50 | 32.25 | 32.45 | 32.45 | 1.98% | 2,005 |
| Feb 10, 2026 | 30.70 | 32.50 | 30.01 | 31.82 | 31.82 | 2.48% | 9,640 |
| Feb 9, 2026 | 30.80 | 32.00 | 30.70 | 31.05 | 31.05 | -1.86% | 2,236 |
| Feb 6, 2026 | 30.32 | 32.49 | 30.32 | 31.64 | 31.64 | -0.09% | 1,772 |
| Feb 4, 2026 | 31.60 | 31.60 | 31.60 | 31.67 | 31.67 | - | 101 |
| Feb 3, 2026 | 31.99 | 32.00 | 30.01 | 31.67 | 31.67 | -0.22% | 3,753 |
| Feb 2, 2026 | 31.99 | 32.00 | 30.00 | 31.74 | 31.74 | 0.57% | 1,436 |
| Jan 30, 2026 | 30.39 | 33.20 | 29.00 | 31.56 | 31.56 | 3.65% | 1,911 |
| Jan 29, 2026 | 29.01 | 29.98 | 28.70 | 30.45 | 30.45 | - | 411 |
| Jan 28, 2026 | 29.01 | 30.50 | 29.01 | 30.45 | 30.45 | -0.16% | 1,117 |
| Jan 27, 2026 | 29.01 | 30.00 | 29.01 | 30.50 | 30.50 | - | 11 |
| Jan 26, 2026 | 30.40 | 30.40 | 30.00 | 30.50 | 30.50 | - | 457 |
| Jan 23, 2026 | 29.11 | 30.50 | 29.11 | 30.50 | 30.50 | 0.69% | 531 |
| Jan 22, 2026 | 29.10 | 30.94 | 29.10 | 30.29 | 30.29 | -0.72% | 2,833 |
| Jan 21, 2026 | 29.70 | 30.94 | 28.10 | 30.51 | 30.51 | 2.62% | 80,750 |
| Jan 20, 2026 | 29.01 | 29.75 | 28.44 | 29.73 | 29.73 | -0.44% | 14,733 |
| Jan 19, 2026 | 29.84 | 30.00 | 29.54 | 29.86 | 29.86 | 0.03% | 3,375 |
| Jan 16, 2026 | 30.24 | 30.29 | 29.50 | 29.85 | 29.85 | 0.30% | 2,003 |
| Jan 15, 2026 | 29.00 | 29.89 | 29.00 | 29.76 | 29.76 | - | 97 |
| Jan 14, 2026 | 29.00 | 29.98 | 27.40 | 29.76 | 29.76 | -1.65% | 3,050 |