Arctic Textile Mills Limited (PSX:ARCTM)
Pakistan · Delayed Price · Currency is PKR 52.37
-1.53 (-2.84%)
At close: Sep 29, 2026
Arctic Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 41.78 | 41.79 | 39.11 | 40.06 | 40.06 | -2.77% | 95,452 |
| Aug 5, 2026 | 41.99 | 42.99 | 41.00 | 41.20 | 41.20 | -2.99% | 103,884 |
| Aug 4, 2026 | 45.40 | 45.40 | 41.30 | 42.47 | 42.47 | 2.91% | 793,742 |
| Aug 3, 2026 | 38.90 | 41.27 | 38.00 | 41.27 | 41.27 | 9.99% | 545,857 |
| Jul 31, 2026 | 38.90 | 39.70 | 36.10 | 37.52 | 37.52 | -1.73% | 74,246 |
| Jul 30, 2026 | 39.10 | 40.00 | 37.12 | 38.18 | 38.18 | -2.55% | 45,737 |
| Jul 29, 2026 | 36.00 | 39.50 | 35.13 | 39.18 | 39.18 | 8.65% | 159,661 |
| Jul 28, 2026 | 37.94 | 37.94 | 36.00 | 36.06 | 36.06 | -2.57% | 20,124 |
| Jul 27, 2026 | 35.90 | 38.90 | 35.36 | 37.01 | 37.01 | 4.67% | 76,481 |
| Jul 24, 2026 | 36.49 | 36.87 | 33.61 | 35.36 | 35.36 | -4.23% | 36,569 |
| Jul 23, 2026 | 37.00 | 37.95 | 36.00 | 36.92 | 36.92 | -1.86% | 17,022 |
| Jul 22, 2026 | 37.80 | 38.90 | 36.50 | 37.62 | 37.62 | 0.40% | 18,782 |
| Jul 21, 2026 | 38.88 | 39.00 | 36.00 | 37.47 | 37.47 | -0.16% | 39,132 |
| Jul 20, 2026 | 38.99 | 39.00 | 37.00 | 37.53 | 37.53 | -2.16% | 8,363 |