Arpak International Investments Limited (PSX:ARPAK)
Pakistan · Delayed Price · Currency is PKR 58.00
0.00 (0.00%)
At close: Sep 5, 2025
PSX:ARPAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 58.01 | 58.01 | 58.00 | 58.00 | 58.00 | -0.03% | 550 |
| Sep 4, 2025 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | -4.95% | 450 |
| Sep 3, 2025 | 61.03 | 61.03 | 61.03 | 61.04 | 61.04 | - | 50 |
| Sep 1, 2025 | 58.00 | 69.99 | 57.43 | 61.04 | 61.04 | -4.34% | 1,623 |
| Aug 29, 2025 | 63.81 | 63.81 | 63.81 | 63.81 | 63.81 | 10.00% | 2,698 |
| Aug 28, 2025 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | - | 4 |
| Aug 25, 2025 | 58.02 | 63.81 | 58.02 | 58.01 | 58.01 | - | 10 |
| Aug 21, 2025 | 58.61 | 64.47 | 54.50 | 58.01 | 58.01 | -1.02% | 482 |
| Aug 20, 2025 | 58.61 | 58.61 | 58.61 | 58.61 | 58.61 | - | 10 |
| Aug 15, 2025 | 58.61 | 62.00 | 55.10 | 58.61 | 58.61 | - | 14 |
| Aug 13, 2025 | 61.00 | 67.80 | 58.55 | 58.61 | 58.61 | -9.91% | 1,015 |
| Aug 12, 2025 | 64.00 | 64.00 | 61.01 | 65.06 | 65.06 | - | 21 |
| Aug 8, 2025 | 62.00 | 63.00 | 62.00 | 65.06 | 65.06 | - | 95 |
| Aug 7, 2025 | 67.84 | 67.84 | 67.84 | 65.06 | 65.06 | - | 1 |
| Aug 6, 2025 | 67.99 | 67.99 | 67.96 | 65.06 | 65.06 | - | 2 |
| Aug 5, 2025 | 62.01 | 67.00 | 62.00 | 65.06 | 65.06 | -3.21% | 1,586 |
| Aug 4, 2025 | 62.16 | 67.90 | 62.16 | 67.22 | 67.22 | 8.14% | 612 |
| Aug 1, 2025 | 68.00 | 68.00 | 68.00 | 62.16 | 62.16 | - | 1 |
| Jul 31, 2025 | 62.51 | 62.51 | 62.50 | 62.16 | 62.16 | - | 100 |
| Jul 30, 2025 | 67.00 | 68.50 | 62.01 | 62.16 | 62.16 | -8.24% | 1,229 |
| Jul 29, 2025 | 62.00 | 68.20 | 60.00 | 67.74 | 67.74 | 9.26% | 5,510 |
| Jul 28, 2025 | 64.99 | 64.99 | 61.94 | 62.00 | 62.00 | 0.15% | 488 |
| Jul 25, 2025 | 65.07 | 65.07 | 58.60 | 61.91 | 61.91 | -4.86% | 3,213 |
| Jul 24, 2025 | 62.00 | 62.00 | 62.00 | 65.07 | 65.07 | - | 100 |
| Jul 23, 2025 | 65.03 | 70.00 | 65.02 | 65.07 | 65.07 | -8.34% | 2,078 |
| Jul 22, 2025 | 70.99 | 70.99 | 70.80 | 70.99 | 70.99 | 4.52% | 1,896 |
| Jul 21, 2025 | 63.00 | 63.00 | 61.13 | 67.92 | 67.92 | - | 394 |
| Jul 18, 2025 | 71.00 | 71.00 | 59.36 | 67.92 | 67.92 | 4.64% | 2,701 |
| Jul 17, 2025 | 73.50 | 73.50 | 62.16 | 64.91 | 64.91 | -4.70% | 765 |
| Jul 16, 2025 | 69.90 | 69.90 | 67.90 | 68.11 | 68.11 | - | 201 |
| Jul 15, 2025 | 69.50 | 72.80 | 67.95 | 68.11 | 68.11 | 0.24% | 1,852 |
| Jul 14, 2025 | 82.80 | 82.89 | 67.82 | 67.95 | 67.95 | -9.83% | 18,012 |
| Jul 11, 2025 | 75.36 | 75.36 | 74.50 | 75.36 | 75.36 | 10.00% | 25,369 |
| Jul 10, 2025 | 68.51 | 68.51 | 68.50 | 68.51 | 68.51 | 10.00% | 10,461 |
| Jul 9, 2025 | 62.27 | 62.28 | 62.27 | 62.28 | 62.28 | 10.00% | 6,590 |
| Jul 8, 2025 | 57.50 | 62.28 | 57.50 | 56.62 | 56.62 | - | 27 |
| Jul 7, 2025 | 56.62 | 56.62 | 56.62 | 56.62 | 56.62 | - | 1 |
| Jul 4, 2025 | 55.50 | 61.05 | 55.50 | 56.62 | 56.62 | 2.02% | 1,415 |
| Jul 3, 2025 | 57.50 | 57.50 | 53.09 | 55.50 | 55.50 | - | 3 |
| Jun 30, 2025 | 51.60 | 55.50 | 51.60 | 55.50 | 55.50 | -3.07% | 1,097 |
| Jun 27, 2025 | 57.25 | 57.25 | 57.25 | 57.26 | 57.26 | - | 1 |
| Jun 25, 2025 | 52.10 | 58.00 | 52.10 | 57.26 | 57.26 | - | 100 |
| Jun 23, 2025 | 51.90 | 51.90 | 51.53 | 57.26 | 57.26 | - | 400 |
| Jun 18, 2025 | 51.60 | 60.00 | 51.60 | 57.26 | 57.26 | - | 9 |
| Jun 17, 2025 | 61.40 | 61.40 | 52.00 | 57.26 | 57.26 | - | 205 |
| Jun 16, 2025 | 61.50 | 61.50 | 52.00 | 57.26 | 57.26 | - | 251 |
| Jun 13, 2025 | 62.50 | 62.50 | 61.94 | 57.26 | 57.26 | - | 6 |
| Jun 12, 2025 | 62.70 | 62.70 | 56.00 | 57.26 | 57.26 | - | 1,054 |
| Jun 11, 2025 | 61.80 | 61.80 | 59.90 | 57.26 | 57.26 | - | 4 |
| Jun 10, 2025 | 61.45 | 61.45 | 56.11 | 57.26 | 57.26 | 2.23% | 697 |