Arctic Textile historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	12.050	12.050	12.000	12.030	12.030	1,000
2023-09-27	12.900	13.600	12.010	12.290	12.290	73,000
2023-09-26	12.850	13.350	12.010	12.860	12.860	129,000
2023-09-22	12.500	12.500	12.200	12.350	12.350	2,500
2023-09-21	11.500	12.400	11.450	12.110	12.110	5,500
2023-09-19	11.600	11.600	11.600	11.600	11.600	5,000
2023-09-14	11.750	11.750	11.750	11.750	11.750	1,000
2023-09-13	12.260	12.900	11.620	11.960	11.960	79,500
2023-09-12	12.620	13.850	12.620	12.620	12.620	33,500
2023-09-11	15.340	15.600	13.640	13.640	13.640	64,500
2023-09-08	14.750	14.750	14.750	14.750	14.750	18,000
2023-09-07	12.100	13.900	12.100	13.720	13.720	40,000
2023-08-30	12.100	12.900	12.100	12.900	12.900	1,000
2023-08-22	13.000	13.000	13.000	13.000	13.000	2,500
2023-08-10	12.900	13.010	12.900	13.000	13.000	11,000
2023-08-08	12.700	13.050	12.700	13.050	13.050	11,500
2023-08-07	12.500	14.000	12.500	12.700	12.700	55,000
2023-08-03	13.000	13.000	13.000	13.000	13.000	500
2023-08-02	13.000	13.490	13.000	13.410	13.410	9,000
2023-07-31	13.900	13.900	13.900	13.900	13.900	500
2023-07-27	13.310	15.450	13.290	13.500	13.500	30,500
2023-07-25	15.510	15.510	14.350	14.370	14.370	92,000
2023-07-24	14.800	15.700	13.690	15.510	15.510	43,500
2023-07-21	14.600	14.600	14.600	14.600	14.600	1,500
2023-07-20	14.250	14.500	14.250	14.380	14.380	19,500
2023-07-19	12.500	13.500	11.500	13.500	13.500	105,000
2023-07-18	12.000	12.500	12.000	12.500	12.500	5,500
2023-07-17	12.500	12.500	12.500	12.500	12.500	5,000
2023-07-13	12.500	12.500	12.500	12.500	12.500	5,500
2023-07-12	12.500	12.500	12.500	12.500	12.500	7,000
2023-07-11	11.610	12.730	11.570	12.710	12.710	8,500
2023-07-10	14.250	14.350	12.490	12.550	12.550	128,500
2023-07-07	13.450	13.500	13.450	13.500	13.500	41,500
2023-07-06	11.500	12.500	10.650	12.500	12.500	106,500
2023-07-05	11.490	12.000	11.110	11.500	11.500	59,000
2023-07-04	10.400	11.000	10.400	11.000	11.000	79,000
2023-07-03	10.000	10.000	10.000	10.000	10.000	1,000
2023-06-22	9.600	9.900	9.600	9.900	9.900	1,000
2023-06-16	10.000	10.000	10.000	10.000	10.000	10,000
2023-06-15	10.000	10.000	10.000	10.000	10.000	6,000
2023-06-12	9.260	10.050	9.250	10.050	10.050	10,000
2023-06-09	9.500	9.500	9.500	9.500	9.500	500
2023-06-08	9.760	9.760	9.750	9.750	9.750	1,500
2023-06-07	10.000	10.000	10.000	10.000	10.000	3,000
2023-06-06	10.010	10.010	10.000	10.010	10.010	3,000
2023-06-02	10.290	10.290	10.290	10.290	10.290	1,000
2023-06-01	9.350	10.350	9.310	10.350	10.350	25,000
2023-05-31	9.710	10.590	9.260	9.810	9.810	22,500
2023-05-30	10.150	10.260	10.150	10.260	10.260	2,000
2023-05-29	11.650	12.640	10.640	10.640	10.640	141,500
2023-05-26	12.100	12.100	11.620	11.640	11.640	42,500
2023-05-25	10.250	11.100	10.000	11.100	11.100	31,500
2023-05-24	10.000	11.100	10.000	10.100	10.100	92,500
2023-05-23	9.400	10.100	9.400	10.100	10.100	34,000
2023-05-22	9.100	9.100	9.100	9.100	9.100	500
2023-05-11	9.850	9.850	9.850	9.850	9.850	500
2023-05-09	9.500	9.500	9.450	9.450	9.450	1,000
2023-05-05	9.600	10.000	9.600	10.000	10.000	12,500
2023-05-04	9.500	9.500	9.500	9.500	9.500	500
2023-05-03	9.100	9.890	9.100	9.400	9.400	9,000

← NewerPage 12 of 15 · 878 trading daysOlder →

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.