Aruj Industries Limited (PSX:ARUJ)
Pakistan · Delayed Price · Currency is PKR 12.51
-0.20 (-1.57%)
At close: Dec 19, 2025
Aruj Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 13.09 | 13.09 | 12.45 | 12.51 | 12.51 | -1.57% | 21,119 |
| Dec 18, 2025 | 13.30 | 13.98 | 12.02 | 12.71 | 12.71 | -3.42% | 29,719 |
| Dec 17, 2025 | 12.60 | 13.45 | 12.60 | 13.16 | 13.16 | 2.33% | 28,463 |
| Dec 16, 2025 | 13.30 | 13.60 | 12.53 | 12.86 | 12.86 | -2.58% | 18,275 |
| Dec 15, 2025 | 13.55 | 13.74 | 12.92 | 13.20 | 13.20 | 1.54% | 959 |
| Dec 12, 2025 | 12.61 | 13.75 | 12.61 | 13.00 | 13.00 | - | 172 |
| Dec 11, 2025 | 13.60 | 13.97 | 12.55 | 13.00 | 13.00 | -2.91% | 25,118 |
| Dec 10, 2025 | 13.97 | 13.97 | 12.50 | 13.39 | 13.39 | 1.90% | 3,743 |
| Dec 9, 2025 | 12.25 | 13.40 | 12.25 | 13.14 | 13.14 | 1.94% | 6,613 |
| Dec 8, 2025 | 13.00 | 13.47 | 12.20 | 12.89 | 12.89 | 1.26% | 27,272 |
| Dec 5, 2025 | 13.01 | 13.81 | 12.55 | 12.73 | 12.73 | -3.12% | 18,770 |
| Dec 4, 2025 | 12.65 | 13.44 | 12.65 | 13.14 | 13.14 | -1.72% | 11,461 |
| Dec 3, 2025 | 13.40 | 13.40 | 12.77 | 13.37 | 13.37 | -2.55% | 11,597 |
| Dec 2, 2025 | 14.00 | 14.19 | 13.16 | 13.72 | 13.72 | -0.22% | 9,312 |
| Dec 1, 2025 | 14.11 | 14.11 | 13.31 | 13.75 | 13.75 | -1.79% | 4,952 |
| Nov 28, 2025 | 13.67 | 14.55 | 13.06 | 14.00 | 14.00 | 2.41% | 15,807 |
| Nov 27, 2025 | 13.52 | 13.90 | 12.55 | 13.67 | 13.67 | 2.78% | 13,133 |
| Nov 26, 2025 | 13.40 | 14.40 | 13.15 | 13.30 | 13.30 | -6.67% | 32,631 |
| Nov 25, 2025 | 14.33 | 15.00 | 14.12 | 14.25 | 14.25 | 1.06% | 12,371 |
| Nov 24, 2025 | 15.00 | 15.00 | 14.05 | 14.10 | 14.10 | 0.50% | 32,478 |
| Nov 21, 2025 | 13.70 | 14.70 | 13.01 | 14.03 | 14.03 | 4.94% | 106,482 |
| Nov 20, 2025 | 12.86 | 14.00 | 12.20 | 13.37 | 13.37 | 1.98% | 98,421 |
| Nov 19, 2025 | 14.00 | 14.89 | 12.79 | 13.11 | 13.11 | -7.74% | 200,675 |
| Nov 18, 2025 | 14.00 | 14.78 | 14.00 | 14.21 | 14.21 | -4.63% | 120,604 |
| Nov 17, 2025 | 16.55 | 16.55 | 14.90 | 14.90 | 14.90 | -9.97% | 432,483 |
| Nov 14, 2025 | 16.80 | 16.92 | 15.12 | 16.55 | 16.55 | 7.61% | 804,231 |
| Nov 13, 2025 | 15.35 | 15.38 | 15.35 | 15.38 | 15.38 | 10.01% | 307,322 |
| Nov 12, 2025 | 13.49 | 13.98 | 12.60 | 13.98 | 13.98 | 9.99% | 1,160,293 |
| Nov 11, 2025 | 12.71 | 12.71 | 11.50 | 12.71 | 12.71 | 10.04% | 684,875 |
| Nov 10, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 10.00% | 162,686 |
| Nov 7, 2025 | 9.61 | 10.50 | 9.61 | 10.50 | 10.50 | 10.53% | 346,386 |
| Nov 6, 2025 | 8.95 | 9.50 | 8.51 | 9.50 | 9.50 | 7.47% | 76,697 |
| Nov 5, 2025 | 8.76 | 9.00 | 8.60 | 8.84 | 8.84 | -1.78% | 51,997 |
| Nov 4, 2025 | 9.29 | 9.45 | 8.95 | 9.00 | 9.00 | -1.42% | 43,327 |
| Nov 3, 2025 | 9.26 | 9.50 | 9.00 | 9.13 | 9.13 | -1.40% | 46,235 |
| Oct 31, 2025 | 9.13 | 9.35 | 8.52 | 9.26 | 9.26 | 1.42% | 25,002 |
| Oct 30, 2025 | 9.60 | 9.60 | 9.03 | 9.13 | 9.13 | -1.93% | 17,028 |
| Oct 29, 2025 | 9.57 | 9.75 | 9.20 | 9.31 | 9.31 | 0.54% | 48,897 |
| Oct 28, 2025 | 10.10 | 10.20 | 9.13 | 9.26 | 9.26 | -6.09% | 103,274 |
| Oct 27, 2025 | 11.00 | 11.00 | 9.65 | 9.86 | 9.86 | -7.68% | 329,824 |
| Oct 24, 2025 | 9.90 | 10.68 | 9.65 | 10.68 | 10.68 | 10.33% | 449,895 |
| Oct 23, 2025 | 10.60 | 10.90 | 9.56 | 9.68 | 9.68 | -7.90% | 270,741 |
| Oct 22, 2025 | 10.70 | 10.96 | 10.40 | 10.51 | 10.51 | 1.64% | 24,850 |
| Oct 21, 2025 | 10.97 | 11.00 | 10.15 | 10.34 | 10.34 | -5.74% | 34,201 |
| Oct 20, 2025 | 10.90 | 10.99 | 10.90 | 10.97 | 10.97 | 5.48% | 1,201 |
| Oct 17, 2025 | 10.80 | 11.00 | 10.40 | 10.40 | 10.40 | -2.80% | 8,720 |
| Oct 16, 2025 | 10.89 | 11.25 | 10.60 | 10.70 | 10.70 | 1.33% | 12,526 |
| Oct 15, 2025 | 10.93 | 10.93 | 10.25 | 10.56 | 10.56 | -2.94% | 21,346 |
| Oct 14, 2025 | 10.99 | 10.99 | 10.00 | 10.88 | 10.88 | 5.84% | 62,949 |
| Oct 13, 2025 | 10.40 | 11.00 | 10.01 | 10.28 | 10.28 | -2.10% | 15,832 |