Arctic Textile Mills Limited (PSX:ARCTM)
Pakistan · Delayed Price · Currency is PKR 29.89
+0.60 (2.05%)
At close: Dec 19, 2025
Arctic Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 29.29 | 30.00 | 28.10 | 29.89 | 29.89 | 2.05% | 2,205 |
| Dec 18, 2025 | 28.10 | 29.69 | 26.80 | 29.29 | 29.29 | -1.35% | 6,007 |
| Dec 17, 2025 | 30.50 | 30.50 | 28.02 | 29.69 | 29.69 | -0.84% | 12,245 |
| Dec 16, 2025 | 28.00 | 30.00 | 27.97 | 29.94 | 29.94 | 8.68% | 45,310 |
| Dec 15, 2025 | 27.25 | 28.50 | 27.25 | 27.55 | 27.55 | 1.62% | 8,156 |
| Dec 12, 2025 | 28.25 | 28.50 | 27.00 | 27.11 | 27.11 | -3.21% | 9,150 |
| Dec 11, 2025 | 27.90 | 28.02 | 27.00 | 28.01 | 28.01 | 3.59% | 4,855 |
| Dec 10, 2025 | 27.00 | 27.97 | 26.50 | 27.04 | 27.04 | -0.04% | 9,000 |
| Dec 9, 2025 | 27.89 | 27.89 | 27.00 | 27.05 | 27.05 | -1.67% | 3,210 |
| Dec 8, 2025 | 27.49 | 27.60 | 27.49 | 27.51 | 27.51 | 1.21% | 2,858 |
| Dec 5, 2025 | 28.08 | 28.08 | 27.00 | 27.18 | 27.18 | -2.89% | 2,230 |
| Dec 4, 2025 | 27.00 | 28.08 | 26.55 | 27.99 | 27.99 | -0.32% | 2,247 |
| Dec 3, 2025 | 28.25 | 28.25 | 28.25 | 28.08 | 28.08 | - | 1 |
| Dec 2, 2025 | 28.50 | 28.50 | 28.40 | 28.08 | 28.08 | - | 201 |
| Dec 1, 2025 | 27.13 | 28.25 | 27.13 | 28.08 | 28.08 | 0.32% | 1,101 |
| 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 |