Aruj Industries Limited (PSX:ARUJ)
Pakistan · Delayed Price · Currency is PKR 9.58
+0.10 (1.05%)
At close: Sep 2, 2025
Aruj Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 9.58 | 9.60 | 9.25 | 9.58 | 9.58 | 1.05% | 28,165 |
| Sep 1, 2025 | 9.49 | 9.65 | 9.48 | 9.48 | 9.48 | -2.27% | 14,991 |
| Aug 29, 2025 | 9.57 | 9.70 | 9.55 | 9.70 | 9.70 | 3.63% | 20,268 |
| Aug 28, 2025 | 9.63 | 9.63 | 9.22 | 9.36 | 9.36 | -0.43% | 8,520 |
| Aug 27, 2025 | 9.87 | 9.87 | 9.29 | 9.40 | 9.40 | -1.98% | 19,357 |
| Aug 26, 2025 | 9.79 | 9.80 | 9.59 | 9.59 | 9.59 | -0.10% | 26,369 |
| Aug 25, 2025 | 9.60 | 9.85 | 9.50 | 9.60 | 9.60 | -2.24% | 16,817 |
| Aug 22, 2025 | 9.89 | 9.98 | 9.51 | 9.82 | 9.82 | 1.76% | 37,779 |
| Aug 21, 2025 | 9.88 | 10.05 | 9.46 | 9.65 | 9.65 | 0.21% | 49,694 |
| Aug 20, 2025 | 9.99 | 9.99 | 9.62 | 9.63 | 9.63 | -2.83% | 14,161 |
| Aug 19, 2025 | 9.70 | 9.91 | 9.70 | 9.91 | 9.91 | 2.16% | 15,342 |
| Aug 18, 2025 | 9.86 | 9.99 | 9.50 | 9.70 | 9.70 | -1.02% | 29,509 |
| Aug 15, 2025 | 10.27 | 10.27 | 9.31 | 9.80 | 9.80 | -1.31% | 11,508 |
| Aug 13, 2025 | 10.15 | 10.28 | 9.92 | 9.93 | 9.93 | -1.59% | 32,195 |
| Aug 12, 2025 | 9.89 | 10.10 | 9.63 | 10.09 | 10.09 | 4.89% | 21,579 |
| Aug 11, 2025 | 9.90 | 9.98 | 9.41 | 9.62 | 9.62 | 1.05% | 34,640 |
| Aug 8, 2025 | 9.90 | 9.98 | 9.50 | 9.52 | 9.52 | -1.96% | 4,364 |
| Aug 7, 2025 | 10.10 | 10.10 | 9.70 | 9.71 | 9.71 | -1.62% | 11,007 |
| Aug 6, 2025 | 9.81 | 10.10 | 9.80 | 9.87 | 9.87 | 0.82% | 63,894 |
| Aug 5, 2025 | 10.00 | 10.10 | 9.72 | 9.79 | 9.79 | -3.07% | 29,951 |
| Aug 4, 2025 | 10.29 | 10.29 | 9.62 | 10.10 | 10.10 | -0.49% | 11,558 |
| Aug 1, 2025 | 10.10 | 10.30 | 10.00 | 10.15 | 10.15 | 1.40% | 3,369 |
| Jul 31, 2025 | 10.00 | 10.20 | 9.80 | 10.01 | 10.01 | 2.88% | 21,050 |
| Jul 30, 2025 | 10.00 | 10.00 | 9.50 | 9.73 | 9.73 | -2.70% | 109,153 |
| Jul 29, 2025 | 10.34 | 10.50 | 10.00 | 10.00 | 10.00 | -2.15% | 78,284 |
| Jul 28, 2025 | 10.26 | 10.40 | 9.52 | 10.22 | 10.22 | 2.20% | 43,676 |
| Jul 25, 2025 | 10.20 | 10.40 | 10.00 | 10.00 | 10.00 | -2.53% | 33,779 |
| Jul 24, 2025 | 10.50 | 10.50 | 10.05 | 10.26 | 10.26 | 0.69% | 97,251 |
| Jul 23, 2025 | 9.86 | 10.54 | 9.86 | 10.19 | 10.19 | 0.20% | 57,065 |
| Jul 22, 2025 | 10.24 | 10.30 | 10.00 | 10.17 | 10.17 | 2.62% | 11,754 |
| Jul 21, 2025 | 10.25 | 10.40 | 9.85 | 9.91 | 9.91 | -3.32% | 51,397 |
| Jul 18, 2025 | 10.50 | 10.89 | 10.12 | 10.25 | 10.25 | -1.63% | 78,404 |
| Jul 17, 2025 | 10.00 | 10.70 | 9.71 | 10.42 | 10.42 | 5.79% | 220,615 |
| Jul 16, 2025 | 10.51 | 10.86 | 9.70 | 9.85 | 9.85 | -7.34% | 216,188 |
| Jul 15, 2025 | 11.20 | 11.29 | 10.45 | 10.63 | 10.63 | -3.89% | 46,368 |
| Jul 14, 2025 | 11.00 | 11.25 | 10.50 | 11.06 | 11.06 | 1.94% | 94,675 |
| Jul 11, 2025 | 11.20 | 11.38 | 10.52 | 10.85 | 10.85 | -1.45% | 148,243 |
| Jul 10, 2025 | 11.19 | 11.30 | 10.51 | 11.01 | 11.01 | -1.52% | 157,313 |
| Jul 9, 2025 | 11.44 | 11.55 | 10.30 | 11.18 | 11.18 | -2.27% | 125,867 |
| Jul 8, 2025 | 11.49 | 11.59 | 10.65 | 11.44 | 11.44 | 8.44% | 879,148 |
| Jul 7, 2025 | 9.80 | 10.55 | 9.60 | 10.55 | 10.55 | 10.47% | 446,507 |
| Jul 4, 2025 | 9.82 | 9.89 | 9.51 | 9.55 | 9.55 | -0.73% | 32,094 |
| Jul 3, 2025 | 9.96 | 10.20 | 9.55 | 9.62 | 9.62 | -3.32% | 92,014 |
| Jul 2, 2025 | 10.30 | 10.30 | 9.52 | 9.95 | 9.95 | -5.24% | 502,917 |
| Jul 1, 2025 | 11.11 | 11.45 | 10.49 | 10.50 | 10.50 | -9.87% | 349,112 |
| Jun 30, 2025 | 12.38 | 12.55 | 11.00 | 11.65 | 11.65 | 2.10% | 1,074,624 |
| Jun 27, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 10.03% | 115,320 |
| Jun 26, 2025 | 9.99 | 10.37 | 9.66 | 10.37 | 10.37 | 10.67% | 398,877 |
| Jun 25, 2025 | 8.68 | 9.59 | 8.41 | 9.37 | 9.37 | 9.08% | 298,314 |
| Jun 24, 2025 | 8.45 | 9.00 | 8.00 | 8.59 | 8.59 | 7.37% | 14,223 |