Arctic Textile historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-28 | 14.620 | 14.620 | 14.520 | 14.520 | 14.520 | 2,000 |
| 2024-03-12 | 15.700 | 15.700 | 15.700 | 15.700 | 15.700 | 500 |
| 2024-03-07 | 15.890 | 15.890 | 15.890 | 15.890 | 15.890 | 191,000 |
| 2024-03-05 | 14.820 | 14.820 | 14.820 | 14.820 | 14.820 | 201,500 |
| 2024-03-04 | 17.000 | 17.000 | 16.000 | 16.000 | 16.000 | 1,500 |
| 2024-03-01 | 17.630 | 17.630 | 15.220 | 16.830 | 16.830 | 1,500 |
| 2024-02-29 | 16.150 | 16.450 | 16.150 | 16.450 | 16.450 | 201,500 |
| 2024-02-28 | 15.300 | 15.500 | 15.300 | 15.370 | 15.370 | 1,500 |
| 2024-02-27 | 14.550 | 15.870 | 14.550 | 15.430 | 15.430 | 201,000 |
| 2024-02-23 | 14.800 | 15.460 | 14.800 | 15.000 | 15.000 | 5,500 |
| 2024-02-22 | 14.000 | 14.690 | 14.000 | 14.390 | 14.390 | 3,500 |
| 2024-02-21 | 14.500 | 15.000 | 14.500 | 14.830 | 14.830 | 3,000 |
| 2024-02-20 | 15.850 | 15.850 | 15.600 | 15.600 | 15.600 | 2,000 |
| 2024-02-13 | 16.870 | 16.870 | 16.870 | 16.870 | 16.870 | 500 |
| 2024-02-01 | 15.740 | 15.740 | 15.740 | 15.740 | 15.740 | 500 |
| 2024-01-30 | 15.230 | 15.230 | 15.230 | 15.230 | 15.230 | 500 |
| 2024-01-22 | 15.250 | 16.750 | 15.250 | 16.460 | 16.460 | 11,500 |
| 2024-01-12 | 16.380 | 16.380 | 16.380 | 16.380 | 16.380 | 500 |
| 2024-01-11 | 15.000 | 15.700 | 15.000 | 15.700 | 15.700 | 9,500 |
| 2024-01-10 | 15.280 | 15.300 | 15.000 | 15.010 | 15.010 | 49,000 |
| 2024-01-09 | 14.500 | 16.650 | 14.500 | 15.860 | 15.860 | 152,500 |
| 2024-01-02 | 15.500 | 15.500 | 15.490 | 15.490 | 15.490 | 2,500 |
| 2023-12-27 | 14.500 | 15.000 | 14.500 | 15.000 | 15.000 | 2,000 |
| 2023-12-26 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 500 |
| 2023-12-21 | 15.250 | 15.250 | 15.250 | 15.250 | 15.250 | 2,500 |
| 2023-12-20 | 15.990 | 15.990 | 14.810 | 14.810 | 14.810 | 15,500 |
| 2023-12-18 | 15.010 | 16.390 | 15.000 | 16.000 | 16.000 | 62,000 |
| 2023-12-15 | 15.250 | 15.250 | 15.250 | 15.250 | 15.250 | 1,000 |
| 2023-12-13 | 16.000 | 16.250 | 16.000 | 16.100 | 16.100 | 17,000 |
| 2023-12-11 | 16.000 | 17.000 | 16.000 | 16.750 | 16.750 | 2,000 |
| 2023-12-05 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 1,000 |
| 2023-12-04 | 16.990 | 17.000 | 15.600 | 15.870 | 15.870 | 8,000 |
| 2023-12-01 | 16.800 | 16.950 | 16.500 | 16.750 | 16.750 | 12,000 |
| 2023-11-30 | 15.950 | 15.950 | 15.950 | 15.950 | 15.950 | 11,500 |
| 2023-11-29 | 14.780 | 14.840 | 14.780 | 14.840 | 14.840 | 9,000 |
| 2023-11-27 | 14.900 | 14.900 | 13.800 | 13.800 | 13.800 | 1,500 |
| 2023-11-24 | 13.900 | 14.000 | 13.900 | 14.000 | 14.000 | 4,000 |
| 2023-11-23 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 3,500 |
| 2023-11-22 | 14.010 | 14.010 | 14.010 | 14.010 | 14.010 | 500 |
| 2023-11-20 | 14.900 | 14.900 | 14.900 | 14.900 | 14.900 | 1,000 |
| 2023-11-17 | 14.000 | 14.100 | 13.900 | 14.100 | 14.100 | 8,000 |
| 2023-11-15 | 13.620 | 14.000 | 13.500 | 14.000 | 14.000 | 6,000 |
| 2023-11-14 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 500 |
| 2023-11-03 | 16.350 | 16.350 | 15.120 | 15.120 | 15.120 | 2,000 |
| 2023-11-01 | 16.270 | 16.350 | 16.270 | 16.350 | 16.350 | 1,000 |
| 2023-10-31 | 17.580 | 17.580 | 17.580 | 17.580 | 17.580 | 500 |
| 2023-10-27 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 1,000 |
| 2023-10-20 | 18.990 | 18.990 | 18.880 | 18.880 | 18.880 | 3,000 |
| 2023-10-19 | 17.980 | 17.980 | 17.980 | 17.980 | 17.980 | 500 |
| 2023-10-18 | 18.000 | 19.000 | 17.570 | 17.570 | 17.570 | 11,000 |
| 2023-10-17 | 18.990 | 18.990 | 18.990 | 18.990 | 18.990 | 500 |
| 2023-10-13 | 16.100 | 18.490 | 16.100 | 18.000 | 18.000 | 20,000 |
| 2023-10-11 | 15.800 | 17.200 | 15.800 | 17.200 | 17.200 | 211,000 |
| 2023-10-10 | 15.000 | 16.000 | 15.000 | 16.000 | 16.000 | 23,500 |
| 2023-10-09 | 14.990 | 15.050 | 14.500 | 15.050 | 15.050 | 129,500 |
| 2023-10-06 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 31,000 |
| 2023-10-05 | 12.300 | 13.000 | 12.300 | 13.000 | 13.000 | 25,000 |
| 2023-10-04 | 12.000 | 12.400 | 11.900 | 12.000 | 12.000 | 500 |
| 2023-10-03 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 3,500 |
| 2023-10-02 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 6,000 |
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.