Arctic Textile Mills Limited (PSX:ARCTM)
Pakistan · Delayed Price · Currency is PKR 27.67
+0.44 (1.62%)
At close: May 11, 2026
Arctic Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 27.99 | 27.99 | 27.11 | 27.48 | 27.48 | -0.69% | 34,855 |
| May 11, 2026 | 27.89 | 27.99 | 27.03 | 27.67 | 27.67 | 1.62% | 26,121 |
| May 8, 2026 | 27.60 | 27.80 | 26.51 | 27.23 | 27.23 | 0.15% | 56,528 |
| May 7, 2026 | 28.94 | 28.94 | 25.00 | 27.19 | 27.19 | -1.49% | 27,976 |
| May 6, 2026 | 27.60 | 27.95 | 27.20 | 27.60 | 27.60 | 1.47% | 35,095 |
| May 5, 2026 | 27.95 | 27.95 | 25.31 | 27.20 | 27.20 | -1.13% | 12,355 |
| May 4, 2026 | 29.20 | 29.20 | 27.00 | 27.51 | 27.51 | -0.76% | 34,724 |
| Apr 30, 2026 | 27.79 | 30.00 | 25.66 | 27.72 | 27.72 | -0.75% | 33,565 |
| Apr 29, 2026 | 28.79 | 29.60 | 27.00 | 27.93 | 27.93 | -0.64% | 64,497 |
| Apr 28, 2026 | 28.49 | 29.00 | 26.00 | 28.11 | 28.11 | 2.40% | 172,024 |
| Apr 27, 2026 | 26.30 | 27.79 | 25.13 | 27.45 | 27.45 | 8.67% | 295,443 |
| Apr 24, 2026 | 26.00 | 26.34 | 25.01 | 25.26 | 25.26 | 0.12% | 25,021 |
| Apr 23, 2026 | 25.79 | 26.60 | 25.00 | 25.23 | 25.23 | 0.40% | 8,070 |
| Apr 22, 2026 | 26.15 | 26.95 | 24.15 | 25.13 | 25.13 | -5.38% | 76,583 |
| Apr 21, 2026 | 26.84 | 28.29 | 26.01 | 26.56 | 26.56 | 1.61% | 84,650 |
| Apr 20, 2026 | 28.25 | 28.27 | 25.43 | 26.14 | 26.14 | -7.47% | 388,819 |
| Apr 17, 2026 | 28.50 | 29.50 | 26.50 | 28.25 | 28.25 | 2.58% | 376,089 |
| Apr 16, 2026 | 30.00 | 32.47 | 26.57 | 27.54 | 27.54 | -6.71% | 1,428,035 |
| Apr 15, 2026 | 29.40 | 30.00 | 29.00 | 29.52 | 29.52 | 0.10% | 5,924 |
| Apr 14, 2026 | 29.35 | 31.00 | 28.50 | 29.49 | 29.49 | -3.34% | 3,422 |
| Apr 13, 2026 | 31.88 | 31.88 | 27.00 | 30.51 | 30.51 | 1.70% | 4,873 |
| Apr 10, 2026 | 30.30 | 30.99 | 30.00 | 30.00 | 30.00 | 1.15% | 11,400 |
| Apr 9, 2026 | 30.50 | 31.87 | 29.00 | 29.66 | 29.66 | -4.75% | 3,521 |
| Apr 8, 2026 | 32.99 | 32.99 | 30.00 | 31.14 | 31.14 | -0.61% | 3,737 |
| Apr 7, 2026 | 31.40 | 31.49 | 29.25 | 31.33 | 31.33 | 3.95% | 3,155 |
| Apr 6, 2026 | 31.49 | 31.49 | 29.00 | 30.14 | 30.14 | -1.95% | 508 |
| Apr 3, 2026 | 30.00 | 31.85 | 30.00 | 30.74 | 30.74 | 2.47% | 510 |
| Apr 2, 2026 | 28.97 | 28.97 | 28.97 | 30.00 | 30.00 | - | 259 |
| Apr 1, 2026 | 29.11 | 34.52 | 29.11 | 30.00 | 30.00 | -4.40% | 3,648 |
| 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 |