Arctic Textile Mills Limited (PSX:ARCTM)
Pakistan · Delayed Price · Currency is PKR 65.93
-2.45 (-3.58%)
At close: Oct 19, 2026
Arctic Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 68.00 | 69.50 | 65.00 | 65.93 | 65.93 | -3.58% | 71,348 |
| Oct 16, 2026 | 67.50 | 69.99 | 61.25 | 68.38 | 68.38 | 3.65% | 136,942 |
| Oct 15, 2026 | 63.99 | 68.53 | 63.00 | 65.97 | 65.97 | 5.89% | 599,159 |
| Oct 14, 2026 | 62.30 | 62.30 | 60.00 | 62.30 | 62.30 | 9.99% | 355,590 |
| Oct 13, 2026 | 50.55 | 56.64 | 50.00 | 56.64 | 56.64 | 10.00% | 389,262 |
| Oct 12, 2026 | 48.86 | 52.00 | 48.86 | 51.49 | 51.49 | 1.06% | 25,470 |
| Oct 9, 2026 | 52.00 | 52.70 | 49.12 | 50.95 | 50.95 | -0.20% | 44,996 |
| Oct 8, 2026 | 52.65 | 52.65 | 49.01 | 51.05 | 51.05 | -2.97% | 72,868 |
| Oct 7, 2026 | 52.00 | 53.00 | 51.00 | 52.61 | 52.61 | -0.38% | 55,382 |
| Oct 6, 2026 | 51.25 | 53.00 | 51.25 | 52.81 | 52.81 | 3.25% | 84,266 |
| Oct 5, 2026 | 55.90 | 55.90 | 49.75 | 51.15 | 51.15 | -6.22% | 193,696 |
| Oct 2, 2026 | 58.00 | 59.00 | 54.01 | 54.54 | 54.54 | -4.80% | 404,804 |
| Oct 1, 2026 | 52.80 | 57.33 | 51.10 | 57.29 | 57.29 | 9.92% | 1,465,552 |
| Sep 30, 2026 | 53.00 | 53.97 | 51.30 | 52.12 | 52.12 | -0.48% | 143,828 |
| Sep 29, 2026 | 54.11 | 58.00 | 50.70 | 52.37 | 52.37 | -2.84% | 470,004 |
| Sep 28, 2026 | 49.57 | 53.90 | 48.10 | 53.90 | 53.90 | 10.00% | 1,181,210 |
| Sep 25, 2026 | 49.40 | 49.99 | 48.06 | 49.00 | 49.00 | -0.57% | 49,448 |
| Sep 24, 2026 | 51.23 | 51.23 | 47.85 | 49.28 | 49.28 | -2.01% | 135,995 |
| Sep 23, 2026 | 46.27 | 50.88 | 46.26 | 50.29 | 50.29 | 8.74% | 440,297 |
| Sep 22, 2026 | 48.00 | 49.76 | 45.30 | 46.25 | 46.25 | 2.23% | 452,236 |
| Sep 21, 2026 | 42.00 | 45.24 | 42.00 | 45.24 | 45.24 | 9.99% | 96,347 |
| Sep 18, 2026 | 37.97 | 41.13 | 37.97 | 41.13 | 41.13 | 10.00% | 70,153 |
| Sep 17, 2026 | 38.90 | 38.90 | 35.26 | 37.39 | 37.39 | -0.61% | 22,055 |
| Sep 16, 2026 | 38.99 | 40.89 | 36.20 | 37.62 | 37.62 | -3.61% | 24,931 |
| Sep 15, 2026 | 38.95 | 39.95 | 38.51 | 39.03 | 39.03 | 1.96% | 12,612 |
| Sep 14, 2026 | 38.00 | 39.00 | 33.25 | 38.28 | 38.28 | 4.25% | 34,909 |
| Sep 11, 2026 | 37.00 | 38.89 | 33.96 | 36.72 | 36.72 | -2.68% | 81,539 |
| Sep 10, 2026 | 40.50 | 40.50 | 36.45 | 37.73 | 37.73 | -6.84% | 35,472 |
| Sep 9, 2026 | 40.69 | 41.00 | 39.56 | 40.50 | 40.50 | 1.55% | 12,769 |
| Sep 8, 2026 | 42.00 | 42.89 | 39.10 | 39.88 | 39.88 | -6.91% | 47,370 |
| Sep 7, 2026 | 44.51 | 44.98 | 42.10 | 42.84 | 42.84 | -3.82% | 21,086 |
| Sep 4, 2026 | 43.10 | 44.99 | 43.10 | 44.54 | 44.54 | 0.81% | 25,076 |
| Sep 3, 2026 | 45.97 | 45.97 | 43.00 | 44.18 | 44.18 | -2.41% | 70,786 |
| Sep 2, 2026 | 43.70 | 45.99 | 38.10 | 45.27 | 45.27 | 6.97% | 129,412 |
| Sep 1, 2026 | 44.98 | 45.00 | 41.10 | 42.32 | 42.32 | -2.89% | 46,749 |
| Aug 31, 2026 | 44.00 | 45.00 | 41.61 | 43.58 | 43.58 | -1.04% | 81,859 |
| Aug 28, 2026 | 46.70 | 47.95 | 43.00 | 44.04 | 44.04 | -5.64% | 92,142 |
| Aug 27, 2026 | 50.00 | 50.10 | 46.00 | 46.67 | 46.67 | -6.10% | 279,502 |
| Aug 25, 2026 | 46.00 | 52.00 | 45.52 | 49.70 | 49.70 | 3.82% | 249,025 |
| Aug 24, 2026 | 45.79 | 53.00 | 45.79 | 47.87 | 47.87 | -5.92% | 524,468 |
| Aug 21, 2026 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | -9.99% | 90,072 |
| Aug 20, 2026 | 64.98 | 65.00 | 56.53 | 56.53 | 56.53 | -10.00% | 462,885 |
| Aug 19, 2026 | 60.50 | 62.81 | 58.11 | 62.81 | 62.81 | 10.00% | 309,238 |
| Aug 18, 2026 | 47.00 | 57.10 | 47.00 | 57.10 | 57.10 | 10.00% | 375,065 |
| Aug 17, 2026 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | 10.00% | 50,217 |
| Aug 13, 2026 | 47.19 | 47.19 | 46.89 | 47.19 | 47.19 | 10.00% | 242,893 |
| Aug 12, 2026 | 39.00 | 42.90 | 38.80 | 42.90 | 42.90 | 10.00% | 434,569 |
| Aug 11, 2026 | 39.02 | 40.49 | 38.80 | 39.00 | 39.00 | -1.27% | 114,666 |
| Aug 10, 2026 | 39.00 | 40.30 | 38.02 | 39.50 | 39.50 | 1.15% | 24,387 |
| Aug 7, 2026 | 40.49 | 40.50 | 38.47 | 39.05 | 39.05 | -2.52% | 88,361 |