Arpak International Investments Limited (PSX:ARPAK)
Pakistan · Delayed Price · Currency is PKR 111.50
+10.07 (9.93%)
At close: May 11, 2026
PSX:ARPAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 88.05 | 101.50 | 88.05 | 101.43 | 101.43 | 9.15% | 5,913 |
| May 7, 2026 | 91.90 | 94.36 | 86.50 | 92.93 | 92.93 | 8.34% | 8,388 |
| May 6, 2026 | 80.01 | 90.00 | 80.01 | 85.78 | 85.78 | 1.25% | 18,379 |
| May 5, 2026 | 87.01 | 94.07 | 80.00 | 84.72 | 84.72 | -0.95% | 44,430 |
| May 4, 2026 | 85.00 | 85.53 | 73.00 | 85.53 | 85.53 | 10.01% | 10,448 |
| Apr 30, 2026 | 71.00 | 80.51 | 66.11 | 77.75 | 77.75 | 6.23% | 59,262 |
| Apr 29, 2026 | 73.19 | 73.19 | 71.00 | 73.19 | 73.19 | 9.99% | 8,438 |
| Apr 28, 2026 | 66.55 | 66.55 | 63.10 | 66.54 | 66.54 | 9.98% | 31,747 |
| Apr 27, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 10.00% | 1,790 |
| Apr 24, 2026 | 54.95 | 55.00 | 47.00 | 55.00 | 55.00 | 10.00% | 8,910 |
| Apr 23, 2026 | 50.00 | 55.50 | 49.55 | 50.00 | 50.00 | -4.85% | 10,978 |
| Apr 22, 2026 | 62.00 | 62.00 | 52.50 | 52.55 | 52.55 | -7.92% | 13,462 |
| Apr 21, 2026 | 62.00 | 62.00 | 52.25 | 57.07 | 57.07 | - | 702 |
| Apr 20, 2026 | 65.00 | 65.00 | 57.05 | 57.07 | 57.07 | -7.01% | 3,994 |
| Apr 17, 2026 | 63.35 | 63.35 | 58.01 | 61.37 | 61.37 | 6.55% | 6,650 |
| Apr 16, 2026 | 57.50 | 57.60 | 53.12 | 57.60 | 57.60 | 10.01% | 5,222 |
| Apr 15, 2026 | 50.43 | 52.36 | 50.43 | 52.36 | 52.36 | 10.00% | 4,722 |
| Apr 14, 2026 | 49.74 | 49.74 | 46.11 | 47.60 | 47.60 | 5.26% | 142 |
| Apr 13, 2026 | 49.02 | 49.02 | 45.22 | 45.22 | 45.22 | -9.61% | 1,511 |
| Apr 9, 2026 | 54.30 | 54.30 | 50.02 | 50.03 | 50.03 | 0.10% | 1,470 |
| Apr 8, 2026 | 54.90 | 54.90 | 53.90 | 49.98 | 49.98 | - | 46 |
| Apr 7, 2026 | 50.01 | 50.01 | 50.01 | 49.98 | 49.98 | - | 2 |
| Apr 6, 2026 | 49.99 | 49.99 | 49.99 | 49.98 | 49.98 | - | 1 |
| Apr 3, 2026 | 51.00 | 51.00 | 49.98 | 49.98 | 49.98 | -1.59% | 500 |
| Apr 2, 2026 | 54.90 | 54.90 | 54.90 | 50.79 | 50.79 | - | 2 |
| Apr 1, 2026 | 50.70 | 50.79 | 47.21 | 50.79 | 50.79 | 10.01% | 1,106 |
| Mar 31, 2026 | 50.69 | 50.70 | 50.69 | 46.17 | 46.17 | - | 2 |
| Mar 30, 2026 | 52.01 | 52.01 | 46.05 | 46.17 | 46.17 | -9.77% | 3,509 |
| Mar 27, 2026 | 56.19 | 56.19 | 53.10 | 51.17 | 51.17 | - | 155 |
| Mar 26, 2026 | 52.00 | 52.00 | 51.00 | 51.17 | 51.17 | -4.80% | 1,100 |
| Mar 25, 2026 | 57.89 | 57.89 | 50.01 | 53.75 | 53.75 | - | 9 |
| Mar 24, 2026 | 57.45 | 57.45 | 49.65 | 53.75 | 53.75 | - | 19 |
| Mar 19, 2026 | 49.01 | 56.00 | 48.38 | 53.75 | 53.75 | - | 366 |
| Mar 18, 2026 | 58.99 | 58.99 | 52.00 | 53.75 | 53.75 | - | 407 |
| Mar 17, 2026 | 56.00 | 56.00 | 54.00 | 53.75 | 53.75 | - | 2 |
| Mar 16, 2026 | 53.70 | 53.75 | 53.70 | 53.75 | 53.75 | 7.50% | 680 |
| Mar 13, 2026 | 53.75 | 53.75 | 53.75 | 50.00 | 50.00 | - | 20 |
| Mar 12, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.42% | 1,392 |
| Mar 11, 2026 | 50.01 | 50.01 | 49.00 | 49.79 | 49.79 | 0.32% | 1,041 |
| Mar 10, 2026 | 53.99 | 54.00 | 53.99 | 49.63 | 49.63 | - | 30 |
| Mar 9, 2026 | 49.90 | 49.90 | 45.01 | 49.63 | 49.63 | - | 34 |
| Mar 6, 2026 | 53.00 | 53.00 | 53.00 | 49.63 | 49.63 | - | 10 |
| Mar 5, 2026 | 51.00 | 54.59 | 51.00 | 49.63 | 49.63 | - | 409 |
| Mar 4, 2026 | 54.00 | 58.00 | 48.21 | 49.63 | 49.63 | -7.32% | 531 |
| Mar 3, 2026 | 57.00 | 57.00 | 55.00 | 53.55 | 53.55 | - | 33 |
| Mar 2, 2026 | 59.45 | 59.45 | 53.55 | 53.55 | 53.55 | -10.00% | 6,631 |
| Feb 27, 2026 | 58.01 | 59.51 | 58.01 | 59.50 | 59.50 | -6.80% | 977 |
| Feb 26, 2026 | 69.00 | 69.00 | 57.61 | 63.84 | 63.84 | - | 59 |
| Feb 25, 2026 | 73.74 | 73.74 | 63.00 | 63.84 | 63.84 | -6.50% | 1,272 |
| Feb 24, 2026 | 61.00 | 68.32 | 56.01 | 68.28 | 68.28 | 9.93% | 20,615 |