Arctic Textile Mills Limited (PSX:ARCTM)
Pakistan · Delayed Price · Currency is PKR 38.90
0.00 (0.00%)
At close: Sep 1, 2025
Arctic Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 37.75 | 39.50 | 37.75 | 38.91 | 38.91 | -0.41% | 1,138 |
| Aug 6, 2025 | 39.95 | 39.95 | 38.50 | 39.07 | 39.07 | 2.01% | 3,284 |
| Aug 5, 2025 | 39.21 | 39.95 | 38.15 | 38.30 | 38.30 | -4.30% | 18,871 |
| Aug 4, 2025 | 39.39 | 40.24 | 39.00 | 40.02 | 40.02 | -0.45% | 5,360 |
| 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 |