Archroma Pakistan Limited (PSX:ARPL)
Pakistan · Delayed Price · Currency is PKR 432.60
+5.67 (1.33%)
At close: Aug 31, 2026
Archroma Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 431.00 | 439.00 | 425.01 | 432.60 | 432.60 | 1.33% | 8,902 |
| Aug 28, 2026 | 434.27 | 438.85 | 426.00 | 426.93 | 426.93 | -1.69% | 7,815 |
| Aug 27, 2026 | 431.00 | 443.99 | 431.00 | 434.28 | 434.28 | -0.67% | 2,166 |
| Aug 25, 2026 | 444.88 | 444.88 | 425.10 | 437.20 | 437.20 | -0.20% | 3,049 |
| Aug 24, 2026 | 425.00 | 443.00 | 422.99 | 438.06 | 438.06 | 1.52% | 34,380 |
| Aug 21, 2026 | 430.00 | 432.90 | 428.15 | 431.48 | 431.48 | 0.13% | 3,323 |
| Aug 20, 2026 | 435.00 | 435.00 | 427.00 | 430.92 | 430.92 | -0.13% | 2,423 |
| Aug 19, 2026 | 428.88 | 433.00 | 424.01 | 431.48 | 431.48 | 0.39% | 6,380 |
| Aug 18, 2026 | 428.00 | 440.00 | 422.50 | 429.81 | 429.81 | 0.91% | 17,851 |
| Aug 17, 2026 | 421.00 | 427.50 | 420.00 | 425.94 | 425.94 | 0.83% | 8,948 |
| Aug 13, 2026 | 418.00 | 434.90 | 418.00 | 422.42 | 422.42 | 0.58% | 17,762 |
| Aug 12, 2026 | 420.00 | 422.99 | 419.00 | 419.99 | 419.99 | 0.50% | 6,288 |
| Aug 11, 2026 | 420.00 | 423.00 | 416.15 | 417.91 | 417.91 | -0.45% | 4,371 |
| Aug 10, 2026 | 419.00 | 423.99 | 419.00 | 419.81 | 419.81 | -0.09% | 1,683 |
| Aug 7, 2026 | 421.05 | 424.50 | 415.00 | 420.17 | 420.17 | -0.70% | 1,393 |
| Aug 6, 2026 | 421.19 | 427.99 | 420.00 | 423.15 | 423.15 | 0.22% | 7,884 |
| Aug 5, 2026 | 423.00 | 429.00 | 420.00 | 422.24 | 422.24 | -0.02% | 2,786 |
| Aug 4, 2026 | 425.15 | 429.15 | 418.25 | 422.33 | 422.33 | -0.66% | 4,226 |
| Aug 3, 2026 | 420.00 | 429.00 | 414.00 | 425.13 | 425.13 | 2.41% | 38,805 |
| Jul 31, 2026 | 414.80 | 419.00 | 414.00 | 415.11 | 415.11 | 0.05% | 3,186 |
| Jul 30, 2026 | 423.00 | 423.00 | 410.00 | 414.90 | 414.90 | -1.62% | 21,655 |
| Jul 29, 2026 | 415.22 | 423.50 | 410.00 | 421.75 | 421.75 | 1.57% | 62,305 |
| Jul 28, 2026 | 389.99 | 423.00 | 387.00 | 415.22 | 415.22 | 6.73% | 131,889 |
| Jul 27, 2026 | 383.99 | 390.00 | 378.00 | 389.02 | 389.02 | 2.35% | 7,102 |
| Jul 24, 2026 | 380.95 | 382.00 | 376.00 | 380.07 | 380.07 | 0.02% | 1,157 |
| Jul 23, 2026 | 378.00 | 381.00 | 375.12 | 380.00 | 380.00 | - | 535 |
| Jul 22, 2026 | 375.01 | 380.00 | 375.01 | 380.00 | 380.00 | 0.40% | 1,411 |
| Jul 21, 2026 | 377.00 | 383.00 | 376.00 | 378.50 | 378.50 | 0.66% | 1,796 |
| Jul 20, 2026 | 376.00 | 379.98 | 370.00 | 376.01 | 376.01 | -1.05% | 5,579 |
| Jul 17, 2026 | 381.00 | 381.00 | 377.00 | 379.99 | 379.99 | -0.08% | 708 |
| Jul 16, 2026 | 374.89 | 381.99 | 374.00 | 380.30 | 380.30 | 2.77% | 2,318 |
| Jul 15, 2026 | 379.90 | 384.90 | 369.00 | 370.06 | 370.06 | -0.68% | 11,323 |
| Jul 14, 2026 | 388.99 | 388.99 | 370.00 | 372.58 | 372.58 | -4.06% | 17,409 |
| Jul 13, 2026 | 390.00 | 391.00 | 386.00 | 388.36 | 388.36 | -0.43% | 728 |
| Jul 10, 2026 | 399.49 | 399.49 | 389.89 | 390.02 | 390.02 | -2.29% | 20,878 |
| Jul 9, 2026 | 399.89 | 402.50 | 392.00 | 399.15 | 399.15 | 1.19% | 3,068 |
| Jul 8, 2026 | 397.14 | 400.00 | 390.02 | 394.44 | 394.44 | -0.43% | 4,870 |
| Jul 7, 2026 | 404.00 | 404.00 | 396.00 | 396.13 | 396.13 | -1.07% | 3,304 |
| Jul 6, 2026 | 404.90 | 404.90 | 397.00 | 400.43 | 400.43 | 0.22% | 9,839 |
| Jul 3, 2026 | 400.05 | 404.00 | 398.00 | 399.55 | 399.55 | -0.61% | 5,103 |
| Jul 2, 2026 | 398.00 | 405.00 | 398.00 | 402.00 | 402.00 | 0.93% | 3,880 |
| Jul 1, 2026 | 401.00 | 403.00 | 397.01 | 398.30 | 398.30 | -0.42% | 899 |
| Jun 30, 2026 | 399.90 | 400.00 | 398.00 | 400.00 | 400.00 | 0.61% | 7,771 |
| Jun 29, 2026 | 399.98 | 404.21 | 396.00 | 397.57 | 397.57 | -0.60% | 3,749 |
| Jun 24, 2026 | 396.06 | 403.00 | 396.06 | 399.98 | 399.98 | - | 17,365 |
| Jun 23, 2026 | 397.30 | 404.88 | 397.30 | 399.98 | 399.98 | 0.51% | 6,051 |
| Jun 22, 2026 | 395.01 | 403.57 | 395.01 | 397.94 | 397.94 | 0.13% | 3,078 |
| Jun 19, 2026 | 393.01 | 398.98 | 393.00 | 397.43 | 397.43 | 0.24% | 3,668 |
| Jun 18, 2026 | 394.00 | 397.91 | 392.50 | 396.49 | 396.49 | 1.07% | 7,155 |
| Jun 17, 2026 | 391.00 | 393.00 | 390.00 | 392.29 | 392.29 | 1.02% | 8,630 |