Aruj Industries Limited (PSX:ARUJ)
Pakistan · Delayed Price · Currency is PKR 10.01
+0.28 (2.88%)
At close: Jul 31, 2025
Aruj Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2025 | 8.50 | 8.50 | 7.90 | 8.00 | 8.00 | -5.99% | 14,313 |
| Jun 20, 2025 | 8.49 | 8.58 | 8.40 | 8.51 | 8.51 | 1.79% | 4,806 |
| Jun 19, 2025 | 8.49 | 8.55 | 8.03 | 8.36 | 8.36 | 1.21% | 52,660 |
| Jun 18, 2025 | 8.68 | 8.68 | 8.25 | 8.26 | 8.26 | -3.73% | 24,882 |
| Jun 17, 2025 | 8.80 | 8.80 | 8.45 | 8.58 | 8.58 | -0.23% | 7,049 |
| Jun 16, 2025 | 8.79 | 8.79 | 8.55 | 8.60 | 8.60 | 2.50% | 15,433 |
| Jun 13, 2025 | 8.69 | 8.70 | 7.70 | 8.39 | 8.39 | -2.44% | 82,576 |
| Jun 12, 2025 | 8.75 | 8.76 | 8.50 | 8.60 | 8.60 | -1.71% | 19,698 |
| Jun 11, 2025 | 8.89 | 8.89 | 8.52 | 8.75 | 8.75 | 0.92% | 28,035 |
| Jun 10, 2025 | 8.30 | 8.93 | 8.11 | 8.67 | 8.67 | 4.33% | 61,536 |
| Jun 5, 2025 | 8.31 | 8.46 | 8.27 | 8.31 | 8.31 | -0.12% | 30,296 |
| Jun 4, 2025 | 8.68 | 8.68 | 8.26 | 8.32 | 8.32 | -0.95% | 16,303 |
| Jun 3, 2025 | 8.56 | 8.72 | 8.22 | 8.40 | 8.40 | -2.10% | 46,000 |
| Jun 2, 2025 | 9.24 | 9.24 | 8.50 | 8.58 | 8.58 | -2.50% | 33,755 |
| May 30, 2025 | 9.30 | 9.30 | 8.70 | 8.80 | 8.80 | -2.55% | 12,694 |
| May 29, 2025 | 9.00 | 9.15 | 8.26 | 9.03 | 9.03 | 0.11% | 48,413 |
| May 27, 2025 | 9.28 | 9.28 | 8.90 | 9.02 | 9.02 | -1.53% | 21,044 |
| May 26, 2025 | 9.15 | 9.53 | 8.75 | 9.16 | 9.16 | -0.11% | 88,088 |
| May 23, 2025 | 9.25 | 9.75 | 8.80 | 9.17 | 9.17 | 1.21% | 205,558 |
| May 22, 2025 | 8.40 | 9.11 | 8.39 | 9.06 | 9.06 | 11.71% | 383,136 |
| May 21, 2025 | 8.28 | 8.28 | 7.90 | 8.11 | 8.11 | 3.84% | 87,913 |