Archroma Pakistan Limited (PSX:ARPL)
Pakistan · Delayed Price · Currency is PKR 397.43
+0.94 (0.24%)
At close: Jun 19, 2026
Archroma Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 388.00 | 389.90 | 386.50 | 388.34 | 388.34 | 0.61% | 5,710 |
| Jun 15, 2026 | 395.00 | 395.00 | 380.00 | 386.00 | 386.00 | 0.22% | 10,488 |
| Jun 12, 2026 | 390.00 | 390.00 | 385.00 | 385.15 | 385.15 | -0.02% | 8,562 |
| Jun 11, 2026 | 389.00 | 389.00 | 385.00 | 385.21 | 385.21 | -0.41% | 4,076 |
| Jun 10, 2026 | 387.00 | 387.00 | 385.01 | 386.79 | 386.79 | 0.20% | 5,723 |
| Jun 9, 2026 | 386.03 | 389.50 | 385.30 | 386.00 | 386.00 | 0.09% | 3,748 |
| Jun 8, 2026 | 390.00 | 390.00 | 385.00 | 385.64 | 385.64 | -1.12% | 4,843 |
| Jun 5, 2026 | 392.39 | 393.00 | 389.99 | 390.00 | 390.00 | 0.05% | 2,147 |
| Jun 4, 2026 | 392.02 | 392.92 | 388.00 | 389.81 | 389.81 | -0.72% | 8,887 |
| Jun 3, 2026 | 396.00 | 399.30 | 390.00 | 392.65 | 392.65 | -0.74% | 299 |
| Jun 2, 2026 | 395.00 | 400.89 | 395.00 | 395.57 | 395.57 | 0.14% | 13,038 |
| Jun 1, 2026 | 390.04 | 408.00 | 388.00 | 395.03 | 395.03 | 0.48% | 13,394 |
| May 29, 2026 | 406.98 | 406.98 | 390.10 | 393.13 | 393.13 | -0.37% | 5,863 |
| May 25, 2026 | 409.00 | 409.00 | 390.02 | 394.58 | 394.58 | 0.23% | 3,832 |
| May 22, 2026 | 402.00 | 408.00 | 391.11 | 393.67 | 393.67 | -1.24% | 32,604 |
| May 21, 2026 | 399.00 | 401.00 | 393.01 | 398.61 | 398.61 | 1.30% | 20,609 |
| May 20, 2026 | 390.00 | 400.00 | 390.00 | 393.50 | 393.50 | 1.12% | 730 |
| May 19, 2026 | 394.89 | 394.89 | 388.00 | 389.15 | 389.15 | 0.30% | 516 |
| May 18, 2026 | 394.90 | 394.90 | 385.04 | 388.00 | 388.00 | -1.35% | 741 |
| May 15, 2026 | 399.89 | 399.89 | 390.00 | 393.32 | 393.32 | -0.39% | 635 |
| May 14, 2026 | 394.70 | 403.00 | 385.05 | 394.86 | 394.86 | 0.20% | 840 |
| May 13, 2026 | 394.90 | 405.00 | 394.00 | 394.07 | 394.07 | 0.57% | 257 |
| May 12, 2026 | 399.00 | 399.88 | 390.00 | 391.82 | 391.82 | -0.43% | 1,832 |
| May 11, 2026 | 397.00 | 398.00 | 385.05 | 393.51 | 393.51 | 0.06% | 1,571 |
| May 8, 2026 | 394.66 | 396.99 | 390.00 | 393.29 | 393.29 | -0.35% | 3,020 |
| May 7, 2026 | 394.00 | 398.00 | 391.54 | 394.66 | 394.66 | 0.04% | 7,534 |
| May 6, 2026 | 399.00 | 399.00 | 387.25 | 394.52 | 394.52 | 1.90% | 5,005 |
| May 5, 2026 | 393.00 | 397.00 | 386.00 | 387.15 | 387.15 | -2.00% | 1,559 |
| May 4, 2026 | 399.00 | 400.00 | 394.00 | 395.04 | 395.04 | -0.65% | 2,662 |
| Apr 30, 2026 | 396.00 | 399.90 | 396.00 | 397.61 | 397.61 | -0.60% | 298 |
| Apr 29, 2026 | 409.00 | 413.88 | 400.00 | 400.00 | 400.00 | 1.26% | 4,160 |
| Apr 28, 2026 | 404.89 | 414.89 | 395.00 | 395.02 | 395.02 | -1.31% | 1,373 |
| Apr 27, 2026 | 410.03 | 411.99 | 400.00 | 400.25 | 400.25 | -2.87% | 2,431 |
| Apr 24, 2026 | 414.79 | 415.00 | 405.02 | 412.08 | 412.08 | -0.70% | 635 |
| Apr 23, 2026 | 427.00 | 449.99 | 410.01 | 415.00 | 415.00 | -0.47% | 1,239 |
| Apr 22, 2026 | 397.00 | 420.00 | 395.00 | 416.95 | 416.95 | 5.03% | 20,936 |
| Apr 21, 2026 | 392.00 | 399.89 | 370.00 | 397.00 | 397.00 | 1.26% | 3,048 |
| Apr 20, 2026 | 401.00 | 409.90 | 383.30 | 392.06 | 392.06 | -1.99% | 1,634 |
| 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 |