Archroma Pakistan Limited (PSX:ARPL)
Pakistan · Delayed Price · Currency is PKR 391.57
-6.12 (-1.54%)
At close: Sep 25, 2026
Archroma Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 398.00 | 398.00 | 390.30 | 391.57 | 391.57 | -1.54% | 8,772 |
| Sep 24, 2026 | 400.32 | 404.99 | 395.01 | 397.69 | 397.69 | -0.66% | 9,698 |
| Sep 23, 2026 | 424.50 | 424.50 | 393.00 | 400.32 | 400.32 | -0.73% | 45,151 |
| Sep 22, 2026 | 450.00 | 450.79 | 445.00 | 448.28 | 403.28 | 0.76% | 95,873 |
| Sep 21, 2026 | 441.01 | 447.00 | 440.00 | 444.90 | 400.24 | 1.16% | 77,589 |
| Sep 18, 2026 | 434.00 | 441.00 | 429.00 | 439.80 | 395.65 | 2.23% | 40,729 |
| Sep 17, 2026 | 432.94 | 432.94 | 428.00 | 430.22 | 387.03 | 0.40% | 47,285 |
| Sep 16, 2026 | 433.75 | 434.32 | 425.60 | 428.52 | 385.50 | -1.10% | 37,607 |
| Sep 15, 2026 | 444.00 | 444.00 | 429.90 | 433.27 | 389.78 | -0.72% | 51,658 |
| Sep 14, 2026 | 404.95 | 445.00 | 400.02 | 436.41 | 392.60 | 7.72% | 241,424 |
| Sep 11, 2026 | 415.00 | 421.99 | 400.00 | 405.12 | 364.45 | -2.44% | 45,670 |
| Sep 10, 2026 | 426.01 | 428.99 | 410.00 | 415.26 | 373.57 | -2.53% | 21,451 |
| Sep 9, 2026 | 424.06 | 429.00 | 424.06 | 426.03 | 383.26 | -0.92% | 909 |
| Sep 8, 2026 | 423.10 | 431.00 | 423.10 | 430.00 | 386.84 | 0.46% | 5,502 |
| Sep 7, 2026 | 424.02 | 433.00 | 424.02 | 428.01 | 385.04 | -0.41% | 4,423 |
| Sep 4, 2026 | 435.00 | 435.00 | 427.00 | 429.77 | 386.63 | -0.59% | 2,794 |
| Sep 3, 2026 | 429.99 | 439.98 | 427.99 | 432.32 | 388.92 | 0.88% | 27,884 |
| Sep 2, 2026 | 426.50 | 429.98 | 421.00 | 428.54 | 385.52 | 0.21% | 4,069 |
| Sep 1, 2026 | 432.60 | 432.60 | 427.11 | 427.63 | 384.70 | -1.15% | 2,855 |
| Aug 31, 2026 | 431.00 | 439.00 | 425.01 | 432.60 | 389.17 | 1.33% | 8,902 |
| Aug 28, 2026 | 434.27 | 438.85 | 426.00 | 426.93 | 384.07 | -1.69% | 7,815 |
| Aug 27, 2026 | 431.00 | 443.99 | 431.00 | 434.28 | 390.69 | -0.67% | 2,166 |
| Aug 25, 2026 | 444.88 | 444.88 | 425.10 | 437.20 | 393.31 | -0.20% | 3,049 |
| Aug 24, 2026 | 425.00 | 443.00 | 422.99 | 438.06 | 394.09 | 1.52% | 34,380 |
| Aug 21, 2026 | 430.00 | 432.90 | 428.15 | 431.48 | 388.17 | 0.13% | 3,323 |
| Aug 20, 2026 | 435.00 | 435.00 | 427.00 | 430.92 | 387.66 | -0.13% | 2,423 |
| Aug 19, 2026 | 428.88 | 433.00 | 424.01 | 431.48 | 388.17 | 0.39% | 6,380 |
| Aug 18, 2026 | 428.00 | 440.00 | 422.50 | 429.81 | 386.66 | 0.91% | 17,851 |
| Aug 17, 2026 | 421.00 | 427.50 | 420.00 | 425.94 | 383.18 | 0.83% | 8,948 |
| Aug 13, 2026 | 418.00 | 434.90 | 418.00 | 422.42 | 380.02 | 0.58% | 17,762 |
| Aug 12, 2026 | 420.00 | 422.99 | 419.00 | 419.99 | 377.83 | 0.50% | 6,288 |
| Aug 11, 2026 | 420.00 | 423.00 | 416.15 | 417.91 | 375.96 | -0.45% | 4,371 |
| Aug 10, 2026 | 419.00 | 423.99 | 419.00 | 419.81 | 377.67 | -0.09% | 1,683 |
| Aug 7, 2026 | 421.05 | 424.50 | 415.00 | 420.17 | 377.99 | -0.70% | 1,393 |
| Aug 6, 2026 | 421.19 | 427.99 | 420.00 | 423.15 | 380.67 | 0.22% | 7,884 |
| Aug 5, 2026 | 423.00 | 429.00 | 420.00 | 422.24 | 379.85 | -0.02% | 2,786 |
| Aug 4, 2026 | 425.15 | 429.15 | 418.25 | 422.33 | 379.93 | -0.66% | 4,226 |
| Aug 3, 2026 | 420.00 | 429.00 | 414.00 | 425.13 | 382.45 | 2.41% | 38,805 |
| Jul 31, 2026 | 414.80 | 419.00 | 414.00 | 415.11 | 373.44 | 0.05% | 3,186 |
| Jul 30, 2026 | 423.00 | 423.00 | 410.00 | 414.90 | 373.25 | -1.62% | 21,655 |
| Jul 29, 2026 | 415.22 | 423.50 | 410.00 | 421.75 | 379.41 | 1.57% | 62,305 |
| Jul 28, 2026 | 389.99 | 423.00 | 387.00 | 415.22 | 373.54 | 6.73% | 131,889 |
| Jul 27, 2026 | 383.99 | 390.00 | 378.00 | 389.02 | 349.97 | 2.35% | 7,102 |
| Jul 24, 2026 | 380.95 | 382.00 | 376.00 | 380.07 | 341.92 | 0.02% | 1,157 |
| Jul 23, 2026 | 378.00 | 381.00 | 375.12 | 380.00 | 341.85 | - | 535 |
| Jul 22, 2026 | 375.01 | 380.00 | 375.01 | 380.00 | 341.85 | 0.40% | 1,411 |
| Jul 21, 2026 | 377.00 | 383.00 | 376.00 | 378.50 | 340.50 | 0.66% | 1,796 |
| Jul 20, 2026 | 376.00 | 379.98 | 370.00 | 376.01 | 338.26 | -1.05% | 5,579 |
| Jul 17, 2026 | 381.00 | 381.00 | 377.00 | 379.99 | 341.85 | -0.08% | 708 |
| Jul 16, 2026 | 374.89 | 381.99 | 374.00 | 380.30 | 342.12 | 2.77% | 2,318 |