Archroma Pakistan Limited (PSX:ARPL)
Pakistan · Delayed Price · Currency is PKR 470.01
+0.16 (0.03%)
At close: Sep 5, 2025
Archroma Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 470.00 | 479.99 | 465.00 | 470.01 | 470.01 | 0.03% | 6,192 |
| Sep 4, 2025 | 472.10 | 474.95 | 460.60 | 469.85 | 469.85 | -0.24% | 11,710 |
| Sep 3, 2025 | 472.00 | 475.99 | 470.00 | 471.00 | 471.00 | -0.06% | 4,016 |
| Sep 2, 2025 | 454.17 | 480.00 | 454.17 | 471.28 | 471.28 | 3.45% | 21,097 |
| Sep 1, 2025 | 446.03 | 456.00 | 446.03 | 455.57 | 455.57 | 1.04% | 9,461 |
| Aug 29, 2025 | 449.00 | 459.99 | 445.01 | 450.90 | 450.90 | 0.61% | 5,860 |
| Aug 28, 2025 | 453.98 | 457.00 | 445.00 | 448.16 | 448.16 | -1.26% | 6,122 |
| Aug 27, 2025 | 459.00 | 459.00 | 451.07 | 453.88 | 453.88 | -0.22% | 3,771 |
| Aug 26, 2025 | 464.00 | 465.00 | 454.00 | 454.88 | 454.88 | 0.29% | 7,892 |
| Aug 25, 2025 | 456.11 | 461.00 | 443.63 | 453.56 | 453.56 | 0.48% | 29,813 |
| Aug 22, 2025 | 469.00 | 469.90 | 449.00 | 451.39 | 451.39 | -2.69% | 6,512 |
| Aug 21, 2025 | 439.00 | 477.49 | 435.00 | 463.88 | 463.88 | 6.77% | 41,135 |
| Aug 20, 2025 | 431.01 | 440.00 | 431.00 | 434.47 | 434.47 | 0.79% | 10,043 |
| Aug 19, 2025 | 434.00 | 434.98 | 430.01 | 431.05 | 431.05 | -0.45% | 5,525 |
| Aug 18, 2025 | 435.98 | 435.98 | 430.00 | 433.00 | 433.00 | -0.68% | 7,484 |
| Aug 15, 2025 | 435.01 | 438.00 | 430.00 | 435.98 | 435.98 | 0.22% | 4,620 |
| Aug 13, 2025 | 439.90 | 440.00 | 431.03 | 435.01 | 435.01 | -0.25% | 4,920 |
| Aug 12, 2025 | 442.00 | 442.00 | 435.99 | 436.11 | 436.11 | -1.09% | 11,691 |
| Aug 11, 2025 | 449.00 | 452.99 | 432.36 | 440.93 | 440.93 | -1.57% | 10,647 |
| Aug 8, 2025 | 450.01 | 453.00 | 447.51 | 447.98 | 447.98 | -0.66% | 4,008 |
| Aug 7, 2025 | 455.50 | 455.50 | 445.10 | 450.95 | 450.95 | -0.74% | 6,172 |
| Aug 6, 2025 | 455.00 | 460.00 | 453.01 | 454.29 | 454.29 | -1.23% | 5,974 |
| Aug 5, 2025 | 451.51 | 462.95 | 451.51 | 459.93 | 459.93 | -0.37% | 10,808 |
| Aug 4, 2025 | 479.90 | 479.90 | 445.11 | 461.66 | 461.66 | -6.63% | 16,158 |
| Aug 1, 2025 | 495.16 | 507.00 | 482.50 | 494.44 | 474.44 | -0.15% | 35,318 |
| Jul 31, 2025 | 497.05 | 498.88 | 487.00 | 495.16 | 475.13 | -0.39% | 19,223 |
| Jul 30, 2025 | 529.98 | 535.00 | 491.50 | 497.09 | 476.98 | -3.95% | 185,636 |
| Jul 29, 2025 | 479.90 | 517.52 | 464.00 | 517.52 | 496.59 | 10.00% | 165,099 |
| Jul 28, 2025 | 485.10 | 497.00 | 467.00 | 470.47 | 451.44 | 0.55% | 63,804 |
| Jul 25, 2025 | 429.89 | 467.89 | 429.89 | 467.89 | 448.96 | 10.00% | 56,518 |
| Jul 24, 2025 | 423.18 | 433.00 | 423.00 | 425.35 | 408.15 | 0.51% | 1,969 |
| Jul 23, 2025 | 422.00 | 428.00 | 422.00 | 423.18 | 406.06 | -0.45% | 657 |
| Jul 22, 2025 | 419.88 | 429.90 | 419.88 | 425.09 | 407.90 | 0.05% | 3,970 |
| Jul 21, 2025 | 419.91 | 425.00 | 419.01 | 424.87 | 407.68 | 1.64% | 5,107 |
| Jul 18, 2025 | 424.00 | 424.01 | 417.00 | 418.00 | 401.09 | -0.48% | 1,952 |
| Jul 17, 2025 | 425.03 | 425.03 | 415.00 | 420.00 | 403.01 | -0.99% | 6,207 |
| Jul 16, 2025 | 429.90 | 429.90 | 424.00 | 424.21 | 407.05 | -0.21% | 3,509 |
| Jul 15, 2025 | 430.97 | 433.00 | 425.00 | 425.10 | 407.91 | -1.16% | 3,275 |
| Jul 14, 2025 | 427.67 | 435.00 | 426.00 | 430.08 | 412.68 | 1.26% | 5,307 |
| Jul 11, 2025 | 423.50 | 424.90 | 413.00 | 424.74 | 407.56 | 0.07% | 2,650 |
| Jul 10, 2025 | 421.00 | 424.90 | 414.00 | 424.43 | 407.26 | 0.86% | 2,588 |
| Jul 9, 2025 | 419.90 | 425.00 | 410.00 | 420.81 | 403.79 | 0.56% | 9,810 |
| Jul 8, 2025 | 409.00 | 420.00 | 409.00 | 418.48 | 401.55 | 2.30% | 8,326 |
| Jul 7, 2025 | 420.00 | 420.00 | 408.07 | 409.09 | 392.54 | -1.05% | 8,292 |
| Jul 4, 2025 | 421.06 | 421.06 | 411.36 | 413.42 | 396.70 | -2.22% | 6,341 |
| Jul 3, 2025 | 433.98 | 434.00 | 420.00 | 422.82 | 405.72 | -1.46% | 3,722 |
| Jul 2, 2025 | 425.00 | 435.00 | 419.97 | 429.08 | 411.72 | 2.52% | 27,073 |
| Jul 1, 2025 | 402.00 | 425.00 | 400.00 | 418.52 | 401.59 | 4.85% | 36,117 |
| Jun 30, 2025 | 385.03 | 400.30 | 379.00 | 399.17 | 383.02 | 4.46% | 20,669 |
| Jun 27, 2025 | 387.69 | 388.50 | 380.10 | 382.12 | 366.66 | 0.43% | 8,682 |