The National Silk & Rayon Mills Ltd. (PSX:NSRM)
Pakistan · Delayed Price · Currency is PKR 109.90
-7.34 (-6.26%)
At close: Jul 29, 2025
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 117.24 | 124.99 | 108.01 | 109.90 | 109.90 | -6.26% | 371 |
| Jul 28, 2025 | 117.24 | 125.00 | 110.21 | 117.24 | 117.24 | - | 98 |
| Jul 25, 2025 | 117.24 | 117.24 | 117.24 | 117.24 | 117.24 | - | 1 |
| Jul 24, 2025 | 125.50 | 125.50 | 108.01 | 117.24 | 117.24 | - | 13 |
| Jul 23, 2025 | 118.00 | 118.00 | 118.00 | 117.24 | 117.24 | - | 2 |
| Jul 22, 2025 | 122.57 | 122.57 | 114.00 | 117.24 | 117.24 | -4.35% | 301 |
| Jul 21, 2025 | 124.00 | 124.00 | 124.00 | 122.57 | 122.57 | - | 15 |
| Jul 18, 2025 | 134.83 | 134.83 | 115.01 | 122.57 | 122.57 | - | 28 |
| Jul 17, 2025 | 121.51 | 126.10 | 121.51 | 122.57 | 122.57 | -7.31% | 1,163 |
| Jul 16, 2025 | 143.00 | 143.00 | 130.21 | 132.23 | 132.23 | -7.92% | 3,159 |
| Jul 15, 2025 | 152.08 | 152.08 | 140.25 | 143.60 | 143.60 | -6.33% | 4,903 |
| Jul 14, 2025 | 162.01 | 162.01 | 144.54 | 153.31 | 153.31 | -4.54% | 6,913 |
| Jul 11, 2025 | 160.63 | 160.63 | 150.00 | 160.60 | 160.60 | 9.98% | 4,928 |
| Jul 10, 2025 | 146.03 | 146.03 | 146.03 | 146.03 | 146.03 | 10.00% | 202 |
| Jul 9, 2025 | 130.00 | 132.75 | 130.00 | 132.75 | 132.75 | 10.00% | 1,077 |
| Jul 8, 2025 | 120.68 | 120.68 | 120.68 | 120.68 | 120.68 | 10.00% | 2,961 |
| Jul 7, 2025 | 107.86 | 109.71 | 104.00 | 109.71 | 109.71 | 10.00% | 9,524 |
| Jul 4, 2025 | 99.74 | 99.74 | 95.01 | 99.74 | 99.74 | 10.00% | 4,652 |
| Jul 3, 2025 | 90.67 | 90.67 | 90.67 | 90.67 | 90.67 | 10.00% | 310 |
| Jul 2, 2025 | 86.32 | 86.32 | 86.32 | 82.43 | 82.43 | 5.05% | 20 |
| Jul 1, 2025 | 78.50 | 78.50 | 78.50 | 78.47 | 78.47 | 9.96% | 115 |
| Jun 30, 2025 | 71.36 | 71.36 | 71.36 | 71.36 | 71.36 | 10.00% | 2,252 |
| Jun 27, 2025 | 64.86 | 64.87 | 64.00 | 64.87 | 64.87 | 10.01% | 2,179 |
| Jun 26, 2025 | 56.04 | 61.64 | 52.15 | 58.97 | 58.97 | 5.23% | 929 |
| Jun 25, 2025 | 56.06 | 56.06 | 56.00 | 56.04 | 56.04 | 9.97% | 3,232 |
| Jun 24, 2025 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | 9.99% | 362 |
| Jun 20, 2025 | 48.58 | 48.58 | 48.58 | 46.33 | 46.33 | 4.91% | 115 |
| Jun 19, 2025 | 48.58 | 48.58 | 48.58 | 44.16 | 44.16 | - | 41 |
| Jun 18, 2025 | 48.80 | 48.80 | 44.05 | 44.16 | 44.16 | -9.51% | 855 |
| Jun 17, 2025 | 48.57 | 48.80 | 48.57 | 48.80 | 48.80 | -9.50% | 4,001 |
| Jun 16, 2025 | 49.03 | 49.03 | 49.03 | 53.92 | 53.92 | - | 3,001 |
| Jun 12, 2025 | 50.70 | 54.53 | 50.70 | 53.92 | 53.92 | 8.78% | 1,787 |
| Jun 11, 2025 | 50.05 | 50.50 | 49.00 | 49.57 | 49.57 | 0.75% | 578 |
| Jun 10, 2025 | 46.10 | 53.98 | 44.56 | 49.20 | 49.20 | - | 61 |
| Jun 5, 2025 | 54.00 | 54.00 | 46.10 | 49.20 | 49.20 | - | 162 |
| Jun 4, 2025 | 44.33 | 53.97 | 44.33 | 49.20 | 49.20 | - | 3,368 |
| Jun 3, 2025 | 44.51 | 53.99 | 44.51 | 49.20 | 49.20 | - | 394 |
| Jun 2, 2025 | 49.91 | 54.90 | 49.05 | 49.20 | 49.20 | -1.42% | 3,822 |
| May 30, 2025 | 49.81 | 49.91 | 49.81 | 49.91 | 49.91 | 10.01% | 1,656 |
| May 29, 2025 | 53.60 | 53.60 | 45.01 | 45.37 | 45.37 | -7.05% | 2,070 |
| May 27, 2025 | 48.80 | 48.81 | 48.79 | 48.81 | 48.81 | 10.01% | 522 |
| May 26, 2025 | 46.92 | 46.92 | 46.92 | 44.37 | 44.37 | 4.03% | 44 |
| May 23, 2025 | 44.00 | 48.99 | 42.61 | 42.65 | 42.65 | -8.36% | 679 |
| May 22, 2025 | 50.80 | 50.86 | 46.50 | 46.54 | 46.54 | 0.65% | 2,450 |
| May 21, 2025 | 49.95 | 50.04 | 46.10 | 46.24 | 46.24 | -7.59% | 871 |
| May 20, 2025 | 45.51 | 46.01 | 45.51 | 50.04 | 50.04 | - | 104 |
| May 19, 2025 | 45.60 | 52.90 | 45.60 | 50.04 | 50.04 | - | 11 |
| May 16, 2025 | 46.00 | 51.99 | 46.00 | 50.04 | 50.04 | - | 102 |
| May 15, 2025 | 41.60 | 50.83 | 41.60 | 50.04 | 50.04 | 8.29% | 2,573 |
| May 14, 2025 | 37.85 | 46.25 | 37.85 | 46.21 | 46.21 | 9.89% | 699 |