Aruj Industries Limited (PSX:ARUJ)
Pakistan · Delayed Price · Currency is PKR 11.69
+0.85 (7.84%)
At close: Sep 23, 2025
Aruj Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 11.76 | 12.69 | 11.65 | 12.51 | 12.51 | 8.03% | 528,355 |
| Sep 23, 2025 | 11.25 | 11.89 | 10.85 | 11.58 | 11.58 | 6.83% | 397,281 |
| Sep 22, 2025 | 11.35 | 11.35 | 10.71 | 10.84 | 10.84 | -2.43% | 135,189 |
| Sep 19, 2025 | 11.37 | 11.50 | 10.98 | 11.11 | 11.11 | -0.18% | 61,101 |
| Sep 18, 2025 | 10.85 | 11.31 | 10.62 | 11.13 | 11.13 | 5.70% | 121,667 |
| Sep 17, 2025 | 11.00 | 11.19 | 10.08 | 10.53 | 10.53 | -2.50% | 87,405 |
| Sep 16, 2025 | 10.90 | 11.32 | 10.55 | 10.80 | 10.80 | 1.22% | 158,678 |
| Sep 15, 2025 | 10.30 | 10.89 | 10.15 | 10.67 | 10.67 | 3.49% | 87,915 |
| Sep 12, 2025 | 10.40 | 10.59 | 10.15 | 10.31 | 10.31 | -0.39% | 53,778 |
| Sep 11, 2025 | 10.02 | 10.55 | 10.02 | 10.35 | 10.35 | 1.47% | 103,936 |
| Sep 10, 2025 | 10.16 | 10.79 | 10.02 | 10.20 | 10.20 | -4.23% | 74,415 |
| Sep 9, 2025 | 11.09 | 11.09 | 10.20 | 10.65 | 10.65 | -1.39% | 114,269 |
| Sep 8, 2025 | 11.75 | 11.99 | 10.63 | 10.80 | 10.80 | -5.43% | 519,574 |
| Sep 5, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 10.02% | 238,109 |
| Sep 4, 2025 | 9.45 | 10.38 | 9.21 | 10.38 | 10.38 | 10.66% | 262,895 |
| Sep 3, 2025 | 9.69 | 9.69 | 9.34 | 9.38 | 9.38 | -2.09% | 7,784 |
| 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 |