Archroma Pakistan Limited (PSX:ARPL)
Pakistan · Delayed Price · Currency is PKR 415.11
+0.21 (0.05%)
At close: Jul 31, 2026
Archroma Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |