Archroma Pakistan Limited (PSX:ARPL)
Pakistan · Delayed Price · Currency is PKR 456.06
-6.87 (-1.48%)
At close: Oct 16, 2025
Archroma Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 464.00 | 466.00 | 450.02 | 456.06 | 456.06 | -1.48% | 2,849 |
| Oct 15, 2025 | 464.00 | 467.00 | 458.00 | 462.93 | 462.93 | 0.64% | 1,470 |
| Oct 14, 2025 | 453.05 | 460.00 | 453.05 | 460.00 | 460.00 | 1.53% | 1,768 |
| Oct 13, 2025 | 468.98 | 468.98 | 450.00 | 453.05 | 453.05 | -2.33% | 9,955 |
| Oct 10, 2025 | 463.50 | 469.80 | 454.00 | 463.87 | 463.87 | -0.23% | 2,083 |
| Oct 9, 2025 | 469.59 | 469.59 | 463.11 | 464.95 | 464.95 | 0.20% | 580 |
| Oct 8, 2025 | 465.20 | 470.00 | 460.10 | 464.01 | 464.01 | -0.26% | 6,137 |
| Oct 7, 2025 | 464.01 | 473.00 | 464.01 | 465.20 | 465.20 | 0.02% | 4,445 |
| Oct 6, 2025 | 466.00 | 470.02 | 464.08 | 465.10 | 465.10 | -0.98% | 7,274 |
| Oct 3, 2025 | 469.89 | 471.00 | 465.02 | 469.70 | 469.70 | 0.43% | 2,006 |
| Oct 2, 2025 | 465.00 | 470.00 | 463.31 | 467.70 | 467.70 | 1.00% | 18,106 |
| Oct 1, 2025 | 469.99 | 470.00 | 461.00 | 463.05 | 463.05 | -0.36% | 3,838 |
| Sep 30, 2025 | 471.00 | 471.00 | 464.70 | 464.70 | 464.70 | -1.20% | 4,294 |
| Sep 29, 2025 | 474.90 | 474.90 | 465.00 | 470.34 | 470.34 | 0.94% | 2,661 |
| Sep 26, 2025 | 469.90 | 480.00 | 463.03 | 465.98 | 465.98 | 0.82% | 10,256 |
| Sep 25, 2025 | 469.00 | 469.00 | 462.00 | 462.19 | 462.19 | -0.99% | 1,331 |
| Sep 24, 2025 | 465.04 | 469.94 | 461.00 | 466.79 | 466.79 | 0.38% | 8,072 |
| Sep 23, 2025 | 470.57 | 471.00 | 463.00 | 465.04 | 465.04 | -0.46% | 7,641 |
| Sep 22, 2025 | 465.02 | 471.00 | 465.02 | 467.17 | 467.17 | -0.60% | 13,490 |
| Sep 19, 2025 | 473.52 | 477.00 | 468.00 | 470.00 | 470.00 | -0.74% | 3,214 |
| Sep 18, 2025 | 468.00 | 474.90 | 468.00 | 473.52 | 473.52 | 1.82% | 9,029 |
| Sep 17, 2025 | 472.00 | 472.00 | 465.00 | 465.07 | 465.07 | -0.92% | 9,115 |
| Sep 16, 2025 | 481.99 | 481.99 | 465.00 | 469.38 | 469.38 | -0.06% | 5,497 |
| Sep 15, 2025 | 470.03 | 471.99 | 461.01 | 469.67 | 469.67 | -1.04% | 4,772 |
| Sep 12, 2025 | 472.00 | 478.72 | 468.00 | 474.59 | 474.59 | 0.34% | 5,794 |
| Sep 11, 2025 | 470.05 | 477.99 | 470.04 | 472.96 | 472.96 | -1.20% | 3,949 |
| Sep 10, 2025 | 478.00 | 480.00 | 465.01 | 478.72 | 478.72 | -0.16% | 5,017 |
| Sep 9, 2025 | 471.00 | 480.00 | 471.00 | 479.49 | 479.49 | 0.35% | 6,896 |
| Sep 8, 2025 | 470.00 | 480.99 | 467.00 | 477.84 | 477.84 | 1.67% | 10,892 |
| 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 |