Arpak International Investments Limited (PSX:ARPAK)
Pakistan · Delayed Price · Currency is PKR 138.45
+5.58 (4.20%)
At close: Jul 30, 2026
PSX:ARPAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 140.50 | 140.50 | 128.00 | 138.45 | 138.45 | 4.20% | 3,122 |
| Jul 29, 2026 | 144.89 | 144.89 | 125.26 | 132.87 | 132.87 | -4.06% | 1,690 |
| Jul 28, 2026 | 149.00 | 149.00 | 124.00 | 138.49 | 138.49 | 1.02% | 2,190 |
| Jul 27, 2026 | 138.88 | 140.69 | 131.00 | 137.09 | 137.09 | 7.19% | 3,822 |
| Jul 24, 2026 | 126.01 | 143.13 | 119.00 | 127.90 | 127.90 | -1.71% | 1,729 |
| Jul 23, 2026 | 143.90 | 143.90 | 128.01 | 130.12 | 130.12 | -0.72% | 1,458 |
| Jul 22, 2026 | 130.00 | 134.00 | 130.00 | 131.07 | 131.07 | -1.63% | 2,036 |
| Jul 21, 2026 | 144.50 | 144.50 | 132.50 | 133.24 | 133.24 | -4.78% | 2,033 |
| Jul 20, 2026 | 143.00 | 149.00 | 131.00 | 139.93 | 139.93 | -2.83% | 4,890 |
| Jul 17, 2026 | 137.00 | 152.23 | 137.00 | 144.01 | 144.01 | 4.06% | 2,259 |
| Jul 16, 2026 | 131.01 | 139.00 | 131.01 | 138.39 | 138.39 | - | 92 |
| Jul 14, 2026 | 131.00 | 140.00 | 131.00 | 138.39 | 138.39 | 0.85% | 844 |
| Jul 13, 2026 | 132.00 | 141.98 | 129.50 | 137.22 | 137.22 | -1.96% | 5,037 |
| Jul 10, 2026 | 140.00 | 140.00 | 130.00 | 139.96 | 139.96 | 0.44% | 4,602 |
| Jul 9, 2026 | 140.00 | 144.96 | 129.00 | 139.34 | 139.34 | 0.24% | 3,938 |
| Jul 8, 2026 | 147.00 | 147.00 | 130.00 | 139.00 | 139.00 | 2.62% | 2,983 |
| Jul 7, 2026 | 144.00 | 154.99 | 130.60 | 135.45 | 135.45 | -6.66% | 12,820 |
| Jul 6, 2026 | 152.50 | 152.50 | 145.06 | 145.11 | 145.11 | -6.11% | 1,621 |
| Jul 3, 2026 | 142.01 | 160.00 | 140.00 | 154.56 | 154.56 | 5.73% | 4,656 |
| Jul 2, 2026 | 150.00 | 155.00 | 142.00 | 146.18 | 146.18 | 2.35% | 19,884 |
| Jul 1, 2026 | 132.01 | 144.50 | 132.01 | 142.82 | 142.82 | 8.72% | 25,117 |
| Jun 30, 2026 | 126.00 | 134.67 | 124.00 | 131.36 | 131.36 | 7.29% | 13,344 |
| Jun 29, 2026 | 121.75 | 124.99 | 116.50 | 122.43 | 122.43 | 3.07% | 4,690 |
| Jun 24, 2026 | 120.70 | 122.00 | 116.00 | 118.78 | 118.78 | -1.58% | 1,803 |
| Jun 23, 2026 | 124.80 | 124.80 | 117.00 | 120.69 | 120.69 | -0.11% | 711 |
| Jun 22, 2026 | 123.00 | 123.00 | 115.00 | 120.82 | 120.82 | 0.88% | 375 |
| Jun 19, 2026 | 127.00 | 127.00 | 118.00 | 119.77 | 119.77 | 0.92% | 909 |
| Jun 18, 2026 | 122.00 | 122.49 | 116.00 | 118.68 | 118.68 | -2.38% | 669 |
| Jun 17, 2026 | 125.00 | 125.00 | 119.50 | 121.57 | 121.57 | -2.91% | 4,520 |
| Jun 16, 2026 | 123.00 | 125.50 | 120.00 | 125.22 | 125.22 | 1.52% | 3,234 |
| Jun 15, 2026 | 125.00 | 125.00 | 121.00 | 123.35 | 123.35 | 1.39% | 2,967 |
| Jun 12, 2026 | 127.00 | 127.00 | 120.00 | 121.66 | 121.66 | -1.48% | 3,321 |
| Jun 11, 2026 | 125.00 | 125.00 | 117.00 | 123.49 | 123.49 | -0.90% | 7,289 |
| Jun 10, 2026 | 121.00 | 125.00 | 119.00 | 124.61 | 124.61 | 4.60% | 12,187 |
| Jun 9, 2026 | 129.17 | 129.17 | 115.00 | 119.13 | 119.13 | 1.45% | 15,290 |
| Jun 8, 2026 | 118.00 | 118.00 | 116.90 | 117.43 | 117.43 | -1.81% | 601 |
| Jun 5, 2026 | 117.00 | 123.00 | 112.00 | 119.60 | 119.60 | 5.75% | 4,242 |
| Jun 4, 2026 | 115.00 | 120.00 | 106.00 | 113.10 | 113.10 | -2.04% | 4,959 |
| Jun 3, 2026 | 110.45 | 117.01 | 110.45 | 115.45 | 115.45 | 0.97% | 700 |
| Jun 2, 2026 | 108.00 | 115.00 | 108.00 | 114.34 | 114.34 | -0.40% | 925 |
| Jun 1, 2026 | 111.50 | 115.00 | 111.50 | 114.80 | 114.80 | - | 99 |
| May 29, 2026 | 114.77 | 126.28 | 108.00 | 114.80 | 114.80 | - | 3,859 |
| May 25, 2026 | 122.00 | 122.00 | 104.50 | 114.80 | 114.80 | 0.83% | 1,066 |
| May 22, 2026 | 110.00 | 114.99 | 104.00 | 113.85 | 113.85 | 0.69% | 1,924 |
| May 21, 2026 | 120.00 | 120.80 | 109.90 | 113.07 | 113.07 | 2.96% | 1,041 |
| May 20, 2026 | 102.00 | 111.00 | 100.00 | 109.82 | 109.82 | 1.47% | 3,791 |
| May 19, 2026 | 110.90 | 115.00 | 100.00 | 108.23 | 108.23 | 1.12% | 1,322 |
| May 18, 2026 | 102.00 | 113.50 | 102.00 | 107.03 | 107.03 | -3.77% | 808 |
| May 15, 2026 | 105.00 | 115.00 | 103.00 | 111.22 | 111.22 | 2.10% | 3,646 |
| May 14, 2026 | 115.00 | 115.00 | 106.00 | 108.93 | 108.93 | -1.47% | 3,672 |