Arctic Textile Mills Limited (PSX:ARCTM)
Pakistan · Delayed Price · Currency is PKR 40.13
-0.45 (-1.11%)
At close: Jul 31, 2025
Arctic Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 40.72 | 42.50 | 36.70 | 40.20 | 40.20 | 0.17% | 3,959 |
| Jul 31, 2025 | 39.01 | 42.50 | 39.01 | 40.13 | 40.13 | -1.11% | 39,036 |
| Jul 30, 2025 | 40.50 | 40.99 | 39.41 | 40.58 | 40.58 | -1.12% | 11,495 |
| Jul 29, 2025 | 41.00 | 44.00 | 39.51 | 41.04 | 41.04 | -1.30% | 68,271 |
| Jul 28, 2025 | 42.10 | 42.10 | 39.06 | 41.58 | 41.58 | -0.88% | 3,531 |
| Jul 25, 2025 | 41.79 | 42.50 | 38.30 | 41.95 | 41.95 | 0.38% | 2,575 |
| Jul 24, 2025 | 38.31 | 41.99 | 38.31 | 41.79 | 41.79 | 0.36% | 5,947 |
| Jul 23, 2025 | 42.00 | 43.00 | 40.10 | 41.64 | 41.64 | -0.83% | 29,557 |
| Jul 22, 2025 | 36.52 | 43.00 | 36.52 | 41.99 | 41.99 | 5.82% | 55,091 |
| Jul 21, 2025 | 41.89 | 41.89 | 36.52 | 39.68 | 39.68 | -0.25% | 6,563 |
| Jul 18, 2025 | 41.00 | 41.00 | 38.50 | 39.78 | 39.78 | -1.04% | 3,146 |
| Jul 17, 2025 | 40.92 | 42.40 | 39.01 | 40.20 | 40.20 | -1.76% | 2,545 |
| Jul 16, 2025 | 40.00 | 41.90 | 39.27 | 40.92 | 40.92 | -2.39% | 6,465 |
| Jul 15, 2025 | 41.50 | 42.97 | 40.11 | 41.92 | 41.92 | 1.57% | 3,456 |
| Jul 14, 2025 | 43.00 | 43.00 | 41.00 | 41.27 | 41.27 | -5.08% | 18,275 |
| Jul 11, 2025 | 42.08 | 44.89 | 42.08 | 43.48 | 43.48 | -0.48% | 7,135 |
| Jul 10, 2025 | 45.99 | 45.99 | 42.01 | 43.69 | 43.69 | -0.21% | 124,820 |
| Jul 9, 2025 | 45.00 | 46.00 | 43.01 | 43.78 | 43.78 | -1.95% | 15,570 |
| Jul 8, 2025 | 46.80 | 46.80 | 41.01 | 44.65 | 44.65 | 1.99% | 93,276 |
| Jul 7, 2025 | 41.00 | 43.78 | 40.00 | 43.78 | 43.78 | 10.00% | 234,293 |
| Jul 4, 2025 | 45.76 | 45.76 | 37.44 | 39.80 | 39.80 | -4.33% | 74,725 |
| Jul 3, 2025 | 41.60 | 41.60 | 39.26 | 41.60 | 41.60 | 9.99% | 138,701 |
| Jul 2, 2025 | 35.90 | 37.82 | 32.31 | 37.82 | 37.82 | 10.01% | 309,777 |
| Jul 1, 2025 | 36.50 | 36.50 | 33.01 | 34.38 | 34.38 | 1.30% | 7,914 |
| Jun 30, 2025 | 33.46 | 35.00 | 29.51 | 33.94 | 33.94 | 4.08% | 14,811 |
| Jun 27, 2025 | 33.04 | 34.88 | 32.25 | 32.61 | 32.61 | -1.78% | 14,884 |
| Jun 26, 2025 | 34.48 | 34.99 | 33.00 | 33.20 | 33.20 | -0.09% | 5,649 |
| Jun 25, 2025 | 33.99 | 33.99 | 32.00 | 33.23 | 33.23 | 0.70% | 5,743 |
| Jun 24, 2025 | 34.00 | 34.65 | 29.60 | 33.00 | 33.00 | 2.01% | 12,293 |
| Jun 23, 2025 | 34.25 | 34.25 | 30.74 | 32.35 | 32.35 | -5.30% | 53,028 |
| Jun 20, 2025 | 34.58 | 35.80 | 34.00 | 34.16 | 34.16 | -3.58% | 19,996 |
| Jun 19, 2025 | 34.50 | 37.92 | 34.00 | 35.43 | 35.43 | 2.79% | 130,605 |
| Jun 18, 2025 | 36.03 | 37.90 | 32.43 | 34.47 | 34.47 | -4.33% | 50,576 |
| Jun 17, 2025 | 38.00 | 38.00 | 35.00 | 36.03 | 36.03 | -5.46% | 42,915 |
| Jun 16, 2025 | 39.00 | 40.50 | 36.10 | 38.11 | 38.11 | -4.05% | 37,267 |
| Jun 13, 2025 | 44.00 | 44.00 | 39.58 | 39.72 | 39.72 | -9.69% | 109,898 |
| Jun 12, 2025 | 43.44 | 46.01 | 43.00 | 43.98 | 43.98 | 1.90% | 37,583 |
| Jun 11, 2025 | 41.90 | 43.18 | 39.25 | 43.16 | 43.16 | 9.96% | 210,053 |
| Jun 10, 2025 | 36.98 | 39.35 | 33.67 | 39.25 | 39.25 | 9.73% | 298,783 |
| Jun 5, 2025 | 35.14 | 38.99 | 35.00 | 35.77 | 35.77 | 0.90% | 65,441 |
| Jun 4, 2025 | 32.70 | 35.68 | 29.26 | 35.45 | 35.45 | 9.28% | 571,790 |
| Jun 3, 2025 | 29.49 | 32.44 | 29.00 | 32.44 | 32.44 | 10.00% | 628,063 |
| Jun 2, 2025 | 27.99 | 29.78 | 25.14 | 29.49 | 29.49 | 7.86% | 118,706 |
| May 30, 2025 | 27.14 | 27.60 | 26.10 | 27.34 | 27.34 | 0.74% | 5,032 |
| May 29, 2025 | 26.31 | 28.75 | 26.00 | 27.14 | 27.14 | 3.15% | 13,147 |
| May 27, 2025 | 27.90 | 28.25 | 25.10 | 26.31 | 26.31 | -5.05% | 9,503 |
| May 26, 2025 | 29.50 | 29.50 | 27.50 | 27.71 | 27.71 | 0.11% | 6,716 |
| May 23, 2025 | 28.97 | 28.97 | 27.30 | 27.68 | 27.68 | -4.58% | 7,139 |
| May 22, 2025 | 30.69 | 30.69 | 27.63 | 29.01 | 29.01 | -5.50% | 88,220 |
| May 21, 2025 | 32.90 | 33.00 | 29.00 | 30.70 | 30.70 | -2.23% | 114,440 |