Aruj Industries Limited (PSX:ARUJ)
Pakistan · Delayed Price · Currency is PKR 9.63
+0.40 (4.33%)
At close: Oct 19, 2026
Aruj Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 9.40 | 10.20 | 9.00 | 9.63 | 9.63 | 4.33% | 247,185 |
| Oct 16, 2026 | 9.59 | 9.59 | 9.03 | 9.23 | 9.23 | -1.60% | 12,744 |
| Oct 15, 2026 | 9.70 | 9.85 | 9.21 | 9.38 | 9.38 | -2.39% | 41,765 |
| Oct 14, 2026 | 9.88 | 9.88 | 9.40 | 9.61 | 9.61 | -1.23% | 51,456 |
| Oct 13, 2026 | 9.80 | 9.90 | 9.04 | 9.73 | 9.73 | 1.88% | 13,546 |
| Oct 12, 2026 | 9.90 | 9.90 | 9.35 | 9.55 | 9.55 | -0.62% | 7,198 |
| Oct 9, 2026 | 9.70 | 9.94 | 9.25 | 9.61 | 9.61 | 0.21% | 32,447 |
| Oct 8, 2026 | 9.25 | 9.78 | 9.15 | 9.59 | 9.59 | 2.79% | 42,891 |
| Oct 7, 2026 | 9.72 | 9.72 | 9.25 | 9.33 | 9.33 | -1.58% | 7,322 |
| Oct 6, 2026 | 9.80 | 9.80 | 8.72 | 9.48 | 9.48 | -1.76% | 270,949 |
| Oct 5, 2026 | 9.39 | 10.06 | 8.71 | 9.65 | 9.65 | 6.51% | 545,239 |
| Oct 2, 2026 | 9.69 | 9.69 | 8.75 | 9.06 | 9.06 | -4.33% | 59,383 |
| Oct 1, 2026 | 9.58 | 9.59 | 9.26 | 9.47 | 9.47 | 1.94% | 69,675 |
| Sep 30, 2026 | 9.70 | 9.70 | 9.17 | 9.29 | 9.29 | -0.75% | 144,234 |
| Sep 29, 2026 | 9.85 | 9.85 | 9.15 | 9.36 | 9.36 | -3.21% | 75,690 |
| Sep 28, 2026 | 9.99 | 9.99 | 9.50 | 9.67 | 9.67 | -0.41% | 80,388 |
| Sep 25, 2026 | 9.99 | 10.20 | 9.56 | 9.71 | 9.71 | -2.02% | 16,337 |
| Sep 24, 2026 | 10.13 | 10.20 | 9.61 | 9.91 | 9.91 | 0.30% | 16,134 |
| Sep 23, 2026 | 10.16 | 10.18 | 9.72 | 9.88 | 9.88 | -1.89% | 5,841 |
| Sep 22, 2026 | 9.80 | 10.23 | 9.32 | 10.07 | 10.07 | 4.03% | 28,747 |
| Sep 21, 2026 | 10.24 | 10.24 | 9.61 | 9.68 | 9.68 | -3.20% | 52,701 |
| Sep 18, 2026 | 10.34 | 10.34 | 9.85 | 10.00 | 10.00 | -0.30% | 24,194 |
| Sep 17, 2026 | 10.79 | 10.79 | 9.82 | 10.03 | 10.03 | -5.82% | 209,016 |
| Sep 16, 2026 | 10.99 | 10.99 | 9.85 | 10.65 | 10.65 | 1.14% | 49,859 |
| Sep 15, 2026 | 9.90 | 10.60 | 9.26 | 10.53 | 10.53 | 9.69% | 363,508 |
| Sep 14, 2026 | 9.99 | 9.99 | 9.50 | 9.60 | 9.60 | -0.93% | 2,321 |
| Sep 11, 2026 | 9.97 | 9.97 | 9.54 | 9.69 | 9.69 | -1.62% | 11,543 |
| Sep 10, 2026 | 10.80 | 10.90 | 9.81 | 9.85 | 9.85 | -9.22% | 105,035 |
| Sep 9, 2026 | 10.50 | 11.24 | 10.06 | 10.85 | 10.85 | 4.03% | 106,257 |
| Sep 8, 2026 | 11.00 | 11.00 | 10.30 | 10.43 | 10.43 | -5.01% | 23,982 |
| Sep 7, 2026 | 10.98 | 11.00 | 10.51 | 10.98 | 10.98 | 0.46% | 24,623 |
| Sep 4, 2026 | 11.29 | 11.29 | 10.75 | 10.93 | 10.93 | 0.74% | 37,671 |
| Sep 3, 2026 | 11.50 | 11.94 | 10.80 | 10.85 | 10.85 | -6.22% | 187,682 |
| Sep 2, 2026 | 11.99 | 11.99 | 11.36 | 11.57 | 11.57 | -1.20% | 34,580 |
| Sep 1, 2026 | 11.99 | 11.99 | 11.22 | 11.71 | 11.71 | -2.09% | 53,715 |
| Aug 31, 2026 | 11.95 | 11.95 | 11.66 | 11.96 | 11.96 | - | 142 |
| Aug 28, 2026 | 11.32 | 12.09 | 11.02 | 11.96 | 11.96 | -0.75% | 36,126 |
| Aug 27, 2026 | 11.32 | 12.39 | 11.32 | 12.05 | 12.05 | 2.29% | 37,056 |
| Aug 25, 2026 | 12.50 | 12.84 | 11.71 | 11.78 | 11.78 | -5.76% | 145,193 |
| Aug 24, 2026 | 12.53 | 13.00 | 12.50 | 12.50 | 12.50 | - | 66,693 |
| Aug 21, 2026 | 12.49 | 12.69 | 12.20 | 12.50 | 12.50 | 2.71% | 85,124 |
| Aug 20, 2026 | 12.30 | 12.79 | 11.91 | 12.17 | 12.17 | 1.25% | 103,708 |
| Aug 19, 2026 | 11.50 | 12.26 | 11.00 | 12.02 | 12.02 | 2.39% | 110,136 |
| Aug 18, 2026 | 11.85 | 11.85 | 11.25 | 11.74 | 11.74 | -0.09% | 23,500 |
| Aug 17, 2026 | 11.51 | 11.80 | 11.51 | 11.75 | 11.75 | -1.01% | 42,322 |
| Aug 13, 2026 | 12.00 | 12.47 | 11.80 | 11.87 | 11.87 | -3.89% | 174,497 |
| Aug 12, 2026 | 13.00 | 13.90 | 12.02 | 12.35 | 12.35 | -4.63% | 424,943 |
| Aug 11, 2026 | 11.94 | 12.95 | 11.70 | 12.95 | 12.95 | 10.03% | 754,065 |
| Aug 10, 2026 | 11.69 | 12.28 | 11.23 | 11.77 | 11.77 | 5.09% | 89,867 |
| Aug 7, 2026 | 11.36 | 11.87 | 11.00 | 11.20 | 11.20 | -1.67% | 134,771 |