Arctic Textile historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 24.700 | 24.700 | 24.010 | 24.700 | 24.700 | 153,453 |
| 2024-07-24 | 22.000 | 22.450 | 21.500 | 22.450 | 22.450 | 55,950 |
| 2024-07-23 | 18.700 | 20.410 | 18.100 | 20.410 | 20.410 | 298,162 |
| 2024-07-22 | 18.200 | 18.600 | 16.710 | 18.550 | 18.550 | 3,976 |
| 2024-07-19 | 19.000 | 19.000 | 18.190 | 18.560 | 18.560 | 5,160 |
| 2024-07-18 | 20.700 | 20.700 | 18.600 | 19.080 | 19.080 | 415,500 |
| 2024-07-15 | 21.500 | 21.900 | 19.160 | 20.220 | 20.220 | 129,085 |
| 2024-07-12 | 20.390 | 20.630 | 19.000 | 20.000 | 20.000 | 20,826 |
| 2024-07-11 | 15.580 | 18.840 | 15.580 | 18.840 | 18.840 | 146,747 |
| 2024-07-10 | 16.500 | 17.250 | 16.500 | 17.210 | 17.210 | 2,540 |
| 2024-07-09 | 17.390 | 17.390 | 16.370 | 17.000 | 17.000 | 22,601 |
| 2024-07-08 | 17.490 | 17.500 | 17.490 | 17.500 | 17.500 | 2,500 |
| 2024-07-05 | 17.490 | 17.490 | 16.010 | 17.110 | 17.110 | 55,901 |
| 2024-07-04 | 15.970 | 16.130 | 15.000 | 16.130 | 16.130 | 169,677 |
| 2024-07-03 | 13.750 | 14.800 | 13.750 | 14.800 | 14.800 | 28,274 |
| 2024-07-02 | 13.410 | 13.660 | 13.410 | 13.600 | 13.600 | 374 |
| 2024-06-28 | 13.590 | 13.600 | 13.590 | 13.600 | 13.600 | 5,278 |
| 2024-06-26 | 13.500 | 13.650 | 13.500 | 13.650 | 13.650 | 10,922 |
| 2024-06-25 | 13.600 | 13.600 | 13.450 | 13.490 | 13.490 | 2,000 |
| 2024-06-24 | 13.400 | 14.720 | 13.060 | 13.330 | 13.330 | 34,287 |
| 2024-06-21 | 13.400 | 13.800 | 13.400 | 13.500 | 13.500 | 14,100 |
| 2024-06-20 | 13.400 | 14.500 | 13.400 | 13.590 | 13.590 | 6,574 |
| 2024-06-14 | 14.000 | 14.000 | 13.530 | 13.530 | 13.530 | 4,000 |
| 2024-06-13 | 13.900 | 13.900 | 13.270 | 13.350 | 13.350 | 5,350 |
| 2024-06-12 | 13.500 | 13.500 | 13.440 | 13.440 | 13.440 | 410 |
| 2024-06-11 | 14.500 | 14.500 | 13.200 | 13.440 | 13.440 | 9,454 |
| 2024-06-10 | 15.000 | 15.000 | 14.160 | 14.230 | 14.230 | 18,200 |
| 2024-06-07 | 16.350 | 16.350 | 14.870 | 14.870 | 14.870 | 2,000 |
| 2024-06-06 | 14.990 | 16.200 | 14.990 | 15.140 | 15.140 | 5,410 |
| 2024-06-04 | 15.000 | 15.000 | 14.650 | 15.000 | 15.000 | 7,102 |
| 2024-06-03 | 15.200 | 15.250 | 14.700 | 14.700 | 14.700 | 23,699 |
| 2024-05-31 | 14.940 | 15.500 | 14.830 | 15.100 | 15.100 | 3,519 |
| 2024-05-30 | 14.500 | 14.800 | 14.500 | 14.800 | 14.800 | 12,200 |
| 2024-05-29 | 14.510 | 14.650 | 14.200 | 14.200 | 14.200 | 4,900 |
| 2024-05-27 | 14.750 | 14.750 | 14.700 | 14.700 | 14.700 | 3,778 |
| 2024-05-24 | 15.000 | 15.500 | 15.000 | 15.330 | 15.330 | 2,000 |
| 2024-05-22 | 15.050 | 15.050 | 15.000 | 15.000 | 15.000 | 1,500 |
| 2024-05-21 | 15.700 | 15.700 | 15.700 | 15.700 | 15.700 | 500 |
| 2024-05-20 | 15.010 | 15.010 | 14.900 | 14.900 | 14.900 | 2,000 |
| 2024-05-17 | 15.900 | 16.000 | 15.200 | 16.000 | 16.000 | 3,500 |
| 2024-05-14 | 15.010 | 16.240 | 15.010 | 16.240 | 16.240 | 2,000 |
| 2024-05-13 | 15.010 | 15.900 | 15.010 | 15.900 | 15.900 | 1,000 |
| 2024-05-10 | 14.900 | 15.480 | 14.900 | 15.320 | 15.320 | 10,000 |
| 2024-05-09 | 14.400 | 14.400 | 14.400 | 14.400 | 14.400 | 500 |
| 2024-05-08 | 15.430 | 15.430 | 14.510 | 14.510 | 14.510 | 8,000 |
| 2024-05-03 | 14.950 | 15.400 | 14.550 | 15.210 | 15.210 | 3,000 |
| 2024-05-02 | 14.050 | 14.500 | 14.050 | 14.500 | 14.500 | 7,000 |
| 2024-04-30 | 14.990 | 14.990 | 14.500 | 14.500 | 14.500 | 1,500 |
| 2024-04-29 | 15.000 | 15.250 | 15.000 | 15.200 | 15.200 | 22,000 |
| 2024-04-26 | 15.490 | 16.090 | 15.000 | 15.350 | 15.350 | 7,000 |
| 2024-04-24 | 16.250 | 16.290 | 14.920 | 14.970 | 14.970 | 323,500 |
| 2024-04-23 | 15.450 | 16.130 | 15.450 | 16.130 | 16.130 | 4,000 |
| 2024-04-22 | 15.010 | 15.010 | 15.010 | 15.010 | 15.010 | 500 |
| 2024-04-19 | 15.450 | 15.450 | 15.000 | 15.450 | 15.450 | 3,500 |
| 2024-04-18 | 14.900 | 15.050 | 14.250 | 15.050 | 15.050 | 38,000 |
| 2024-04-17 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 5,000 |
| 2024-04-16 | 14.560 | 14.560 | 13.880 | 13.920 | 13.920 | 8,000 |
| 2024-04-15 | 14.990 | 15.000 | 14.990 | 15.000 | 15.000 | 2,000 |
| 2024-04-09 | 14.560 | 14.560 | 14.550 | 14.550 | 14.550 | 3,000 |
| 2024-04-02 | 15.490 | 15.490 | 15.490 | 15.490 | 15.490 | 500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.