Aruj Industries Limited (PSX:ARUJ)
Pakistan · Delayed Price · Currency is PKR 12.21
+0.93 (8.24%)
At close: Apr 20, 2026
Aruj Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 11.80 | 12.41 | 11.51 | 12.21 | 12.21 | 8.24% | 357,911 |
| Apr 17, 2026 | 11.28 | 11.28 | 11.00 | 11.28 | 11.28 | 10.05% | 215,815 |
| Apr 16, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.81% | 34,609 |
| Apr 15, 2026 | 8.45 | 9.25 | 8.30 | 9.25 | 9.25 | 12.12% | 127,974 |
| Apr 14, 2026 | 8.69 | 8.69 | 8.00 | 8.25 | 8.25 | -1.32% | 84,771 |
| Apr 13, 2026 | 8.73 | 8.73 | 8.20 | 8.36 | 8.36 | 0.60% | 15,563 |
| Apr 10, 2026 | 8.95 | 8.95 | 8.27 | 8.31 | 8.31 | -2.00% | 5,328 |
| Apr 9, 2026 | 8.75 | 8.75 | 8.25 | 8.48 | 8.48 | 1.92% | 11,039 |
| Apr 8, 2026 | 9.00 | 9.00 | 7.25 | 8.32 | 8.32 | 0.85% | 8,076 |
| Apr 7, 2026 | 8.69 | 8.69 | 8.25 | 8.25 | 8.25 | - | 2,710 |
| Apr 6, 2026 | 8.89 | 8.89 | 8.21 | 8.25 | 8.25 | 0.36% | 11,456 |
| Apr 3, 2026 | 9.34 | 9.34 | 8.21 | 8.22 | 8.22 | -5.30% | 30,922 |
| Apr 2, 2026 | 9.49 | 9.49 | 8.67 | 8.68 | 8.68 | -5.75% | 3,134 |
| Apr 1, 2026 | 9.23 | 10.23 | 8.45 | 9.21 | 9.21 | -0.22% | 5,991 |
| Mar 31, 2026 | 8.20 | 9.29 | 8.17 | 9.23 | 9.23 | 3.71% | 2,831 |
| Mar 30, 2026 | 9.50 | 9.59 | 8.25 | 8.90 | 8.90 | - | 199 |
| Mar 27, 2026 | 8.80 | 9.15 | 8.38 | 8.90 | 8.90 | 4.58% | 7,223 |
| Mar 26, 2026 | 8.87 | 9.30 | 8.40 | 8.51 | 8.51 | -4.06% | 18,907 |
| Mar 25, 2026 | 8.85 | 8.87 | 8.40 | 8.87 | 8.87 | 7.52% | 45,805 |
| Mar 24, 2026 | 8.89 | 8.89 | 8.40 | 8.25 | 8.25 | - | 20 |
| Mar 19, 2026 | 8.99 | 8.99 | 8.25 | 8.25 | 8.25 | -6.25% | 5,008 |
| Mar 18, 2026 | 8.70 | 8.80 | 8.70 | 8.80 | 8.80 | 4.51% | 3,822 |
| Mar 17, 2026 | 8.40 | 8.78 | 8.40 | 8.42 | 8.42 | -2.55% | 2,952 |
| Mar 16, 2026 | 8.50 | 9.25 | 8.32 | 8.64 | 8.64 | -0.35% | 13,245 |
| Mar 13, 2026 | 9.58 | 9.58 | 8.61 | 8.67 | 8.67 | -9.59% | 20,651 |
| Mar 12, 2026 | 9.59 | 9.59 | 9.34 | 9.59 | 9.59 | 2.68% | 525 |
| Mar 11, 2026 | 9.65 | 9.99 | 8.85 | 9.34 | 9.34 | -3.11% | 3,226 |
| Mar 10, 2026 | 10.60 | 10.60 | 9.05 | 9.64 | 9.64 | - | 255 |
| Mar 9, 2026 | 9.20 | 9.88 | 9.20 | 9.64 | 9.64 | 8.56% | 8,184 |
| Mar 6, 2026 | 9.30 | 9.30 | 8.82 | 8.88 | 8.88 | -9.57% | 13,700 |
| Mar 5, 2026 | 9.99 | 10.59 | 9.80 | 9.82 | 9.82 | -4.10% | 1,257 |
| Mar 4, 2026 | 10.60 | 10.60 | 10.50 | 10.24 | 10.24 | - | 16 |
| Mar 3, 2026 | 9.00 | 10.78 | 9.00 | 10.24 | 10.24 | 4.70% | 6,108 |
| Mar 2, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -10.03% | 12,383 |
| Feb 27, 2026 | 11.85 | 11.85 | 10.50 | 10.87 | 10.87 | -4.82% | 2,210 |
| Feb 26, 2026 | 11.48 | 11.48 | 10.02 | 11.42 | 11.42 | 4.67% | 5,578 |
| Feb 25, 2026 | 10.30 | 11.50 | 10.30 | 10.91 | 10.91 | - | 141 |
| Feb 24, 2026 | 11.80 | 11.89 | 10.30 | 10.91 | 10.91 | -2.42% | 1,867 |
| Feb 23, 2026 | 11.85 | 12.10 | 11.05 | 11.18 | 11.18 | -0.53% | 4,953 |
| Feb 20, 2026 | 12.00 | 12.10 | 11.24 | 11.24 | 11.24 | -10.01% | 19,733 |
| Feb 19, 2026 | 11.51 | 12.80 | 11.51 | 12.49 | 12.49 | - | 129 |
| Feb 18, 2026 | 10.81 | 12.50 | 10.81 | 12.49 | 12.49 | 6.93% | 24,130 |
| Feb 17, 2026 | 11.98 | 11.98 | 11.45 | 11.68 | 11.68 | - | 97 |
| Feb 16, 2026 | 11.89 | 11.89 | 11.64 | 11.68 | 11.68 | 4.19% | 4,087 |
| Feb 13, 2026 | 11.95 | 12.00 | 11.17 | 11.21 | 11.21 | -5.64% | 6,808 |
| Feb 12, 2026 | 12.36 | 12.36 | 11.15 | 11.88 | 11.88 | -1.00% | 1,702 |
| Feb 11, 2026 | 11.99 | 12.25 | 11.21 | 12.00 | 12.00 | 0.42% | 1,052 |
| Feb 10, 2026 | 11.95 | 12.00 | 11.85 | 11.95 | 11.95 | 2.31% | 1,070 |
| Feb 9, 2026 | 11.95 | 11.98 | 11.27 | 11.68 | 11.68 | 0.34% | 1,354 |
| Feb 6, 2026 | 11.95 | 11.98 | 11.16 | 11.64 | 11.64 | -2.18% | 1,545 |