Archroma Pakistan Limited (PSX:ARPL)
Pakistan · Delayed Price · Currency is PKR 393.29
-1.37 (-0.35%)
At close: May 8, 2026
Archroma Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |