Archroma Pakistan Limited (PSX:ARPL)
Pakistan · Delayed Price · Currency is PKR 392.06
-7.98 (-1.99%)
At close: Apr 20, 2026
Archroma Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 418.00 | 418.00 | 400.00 | 400.04 | 400.04 | 0.36% | 1,308 |
| Apr 16, 2026 | 399.48 | 404.90 | 390.00 | 398.59 | 398.59 | 0.89% | 688 |
| Apr 15, 2026 | 394.00 | 400.00 | 394.00 | 395.07 | 395.07 | 1.09% | 6,185 |
| Apr 14, 2026 | 398.39 | 398.39 | 390.05 | 390.80 | 390.80 | 0.21% | 2,164 |
| Apr 13, 2026 | 394.99 | 398.00 | 385.00 | 390.00 | 390.00 | -2.33% | 12,372 |
| Apr 10, 2026 | 371.01 | 402.00 | 371.01 | 399.29 | 399.29 | 5.60% | 18,786 |
| Apr 9, 2026 | 380.00 | 381.00 | 351.01 | 378.10 | 378.10 | -0.43% | 13,609 |
| Apr 8, 2026 | 358.00 | 379.74 | 350.00 | 379.74 | 379.74 | 10.00% | 42,381 |
| Apr 7, 2026 | 342.90 | 364.89 | 338.00 | 345.22 | 345.22 | 1.54% | 1,936 |
| Apr 6, 2026 | 333.13 | 342.90 | 332.00 | 340.00 | 340.00 | 2.06% | 5,272 |
| Apr 3, 2026 | 333.00 | 349.00 | 330.00 | 333.13 | 333.13 | -0.01% | 7,666 |
| Apr 2, 2026 | 336.00 | 339.99 | 330.00 | 333.17 | 333.17 | -2.01% | 11,525 |
| Apr 1, 2026 | 334.90 | 344.17 | 334.90 | 339.99 | 339.99 | 3.84% | 4,190 |
| Mar 31, 2026 | 333.20 | 335.98 | 325.00 | 327.43 | 327.43 | -1.68% | 2,946 |
| Mar 30, 2026 | 335.01 | 339.00 | 327.50 | 333.04 | 333.04 | -1.73% | 2,399 |
| Mar 27, 2026 | 339.03 | 339.75 | 330.00 | 338.90 | 338.90 | 0.12% | 3,895 |
| Mar 26, 2026 | 349.83 | 349.96 | 337.00 | 338.49 | 338.49 | -3.23% | 4,982 |
| Mar 25, 2026 | 344.90 | 350.00 | 344.11 | 349.79 | 349.79 | 2.88% | 1,800 |
| Mar 24, 2026 | 339.00 | 347.99 | 339.00 | 340.00 | 340.00 | 0.39% | 1,475 |
| Mar 19, 2026 | 335.00 | 340.00 | 333.25 | 338.68 | 338.68 | -0.42% | 9,225 |
| Mar 18, 2026 | 328.49 | 343.98 | 328.49 | 340.12 | 340.12 | 3.51% | 3,962 |
| Mar 17, 2026 | 339.90 | 339.90 | 325.00 | 328.58 | 328.58 | -2.06% | 4,210 |
| Mar 16, 2026 | 336.00 | 336.00 | 328.00 | 335.49 | 335.49 | 0.12% | 15,079 |
| Mar 13, 2026 | 325.05 | 344.79 | 325.05 | 335.08 | 335.08 | -3.71% | 10,708 |
| Mar 12, 2026 | 345.00 | 350.00 | 345.00 | 348.00 | 348.00 | -2.59% | 16,345 |
| Mar 11, 2026 | 359.00 | 360.00 | 352.00 | 357.24 | 357.24 | -0.38% | 17,291 |
| Mar 10, 2026 | 372.60 | 372.60 | 345.10 | 358.59 | 358.59 | 4.84% | 19,077 |
| Mar 9, 2026 | 355.07 | 355.07 | 342.02 | 342.02 | 342.02 | -10.00% | 17,103 |
| Mar 6, 2026 | 385.00 | 387.97 | 380.00 | 380.02 | 380.02 | -2.13% | 10,223 |
| Mar 5, 2026 | 388.00 | 389.90 | 381.00 | 388.28 | 388.28 | -0.17% | 8,087 |
| Mar 4, 2026 | 389.00 | 389.00 | 385.00 | 388.94 | 388.94 | 4.48% | 2,145 |
| Mar 3, 2026 | 382.00 | 389.99 | 371.11 | 372.25 | 372.25 | -4.55% | 85,493 |
| Mar 2, 2026 | 390.00 | 420.99 | 390.00 | 390.00 | 390.00 | -4.37% | 32,575 |
| Feb 27, 2026 | 417.53 | 420.00 | 406.00 | 407.84 | 407.84 | -2.31% | 2,174 |
| Feb 26, 2026 | 424.00 | 424.00 | 416.00 | 417.47 | 417.47 | -1.94% | 4,822 |
| Feb 25, 2026 | 428.99 | 428.99 | 420.00 | 425.71 | 425.71 | -1.00% | 5,216 |
| Feb 24, 2026 | 429.90 | 434.90 | 420.00 | 429.99 | 429.99 | 1.31% | 9,548 |
| Feb 23, 2026 | 439.00 | 439.00 | 421.11 | 424.44 | 424.44 | -3.34% | 5,144 |
| Feb 20, 2026 | 437.00 | 441.00 | 430.00 | 439.11 | 439.11 | 0.70% | 3,390 |
| Feb 19, 2026 | 440.11 | 442.99 | 436.00 | 436.07 | 436.07 | -1.56% | 186 |
| Feb 18, 2026 | 444.00 | 445.99 | 440.00 | 442.99 | 442.99 | 0.68% | 2,429 |
| Feb 17, 2026 | 447.00 | 447.00 | 440.00 | 440.00 | 440.00 | -0.45% | 1,065 |
| Feb 16, 2026 | 451.00 | 453.00 | 441.00 | 442.00 | 442.00 | -2.39% | 7,782 |
| Feb 13, 2026 | 450.25 | 455.00 | 441.02 | 452.83 | 452.83 | 0.18% | 7,998 |
| Feb 12, 2026 | 452.33 | 455.00 | 448.00 | 452.00 | 452.00 | -0.05% | 19,066 |
| Feb 11, 2026 | 454.93 | 458.95 | 451.00 | 452.21 | 452.21 | -0.50% | 15,758 |
| Feb 10, 2026 | 452.00 | 455.00 | 450.00 | 454.46 | 454.46 | 0.64% | 8,888 |
| Feb 9, 2026 | 450.00 | 455.00 | 449.00 | 451.55 | 451.55 | 0.37% | 11,541 |
| Feb 6, 2026 | 453.53 | 454.98 | 444.00 | 449.90 | 449.90 | -0.77% | 8,529 |
| Feb 4, 2026 | 456.00 | 456.00 | 449.00 | 453.38 | 453.38 | 0.75% | 9,105 |