Arctic Textile historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	9.100	9.890	9.100	9.400	9.400	9,000
2023-05-02	9.000	9.000	8.990	9.000	9.000	2,000
2023-04-28	8.900	9.500	8.900	9.000	9.000	7,500
2023-04-27	8.850	9.000	8.750	8.750	8.750	11,000
2023-04-26	8.750	8.750	8.750	8.750	8.750	500
2023-04-18	8.600	8.600	8.600	8.600	8.600	500
2023-04-13	8.300	8.300	8.300	8.300	8.300	500
2023-04-12	9.150	9.150	9.150	9.150	9.150	4,500
2023-04-10	9.200	9.200	9.150	9.150	9.150	1,000
2023-04-03	8.890	9.100	8.890	9.020	9.020	4,000
2023-03-31	8.890	9.150	8.890	9.150	9.150	3,000
2023-03-30	8.400	8.550	8.400	8.550	8.550	1,000
2023-03-29	8.650	8.650	8.500	8.530	8.530	2,000
2023-03-27	9.150	9.150	8.300	8.800	8.800	21,000
2023-03-22	9.400	9.740	9.300	9.300	9.300	3,000
2023-03-16	9.700	10.000	9.100	9.550	9.550	44,000
2023-03-15	9.650	10.100	9.650	10.100	10.100	5,500
2023-03-13	9.700	9.700	9.700	9.700	9.700	500
2023-03-10	9.600	10.250	9.310	10.070	10.070	40,000
2023-03-09	10.160	10.690	10.020	10.020	10.020	31,000
2023-03-08	11.120	11.130	10.400	11.000	11.000	47,500
2023-03-07	9.100	10.130	9.100	10.130	10.130	17,500
2023-03-06	9.000	9.800	8.950	9.130	9.130	11,000
2023-03-01	9.350	9.350	9.300	9.300	9.300	1,000
2023-02-28	9.750	9.750	9.750	9.750	9.750	500
2023-02-27	10.490	11.350	9.700	9.730	9.730	44,500
2023-02-21	10.700	10.700	10.700	10.700	10.700	1,000
2023-02-17	10.700	10.700	10.700	10.700	10.700	4,500
2023-02-16	10.500	11.520	10.310	10.520	10.520	71,500
2023-02-15	9.300	11.020	9.300	10.520	10.520	40,000
2023-02-07	10.020	10.020	10.020	10.020	10.020	2,000
2023-01-27	9.350	10.500	9.310	10.020	10.020	5,000
2023-01-20	9.500	10.990	9.500	10.160	10.160	1,500
2023-01-16	9.210	10.490	9.180	10.490	10.490	3,000
2023-01-11	10.200	10.210	10.150	10.180	10.180	4,500
2023-01-02	11.130	11.130	11.130	11.130	11.130	3,000
2022-12-26	12.130	12.132	12.130	12.130	12.130	4,500
2022-12-22	12.480	12.483	12.480	12.480	12.480	5,000
2022-12-13	12.500	12.500	12.500	12.500	12.500	1,000
2022-12-12	11.600	12.500	11.600	12.210	12.210	29,000
2022-12-09	11.500	11.500	11.500	11.500	11.500	1,500
2022-12-08	11.560	11.560	11.100	11.350	11.350	22,000
2022-12-07	10.550	11.510	10.550	11.510	11.510	54,500
2022-12-05	11.000	11.000	10.510	10.510	10.510	1,500
2022-12-01	11.410	11.410	11.410	11.410	11.410	3,000
2022-11-30	11.750	11.900	11.410	11.410	11.410	16,500
2022-11-29	11.250	12.800	11.000	11.390	11.390	62,500
2022-11-28	11.020	11.850	10.650	11.800	11.800	31,000
2022-11-24	11.660	11.660	11.650	11.650	11.650	1,500
2022-11-23	11.760	12.010	11.750	11.950	11.950	43,500
2022-11-22	12.110	12.600	11.580	12.220	12.220	33,000
2022-11-21	11.650	12.900	11.500	12.270	12.270	25,500
2022-11-18	12.800	12.800	12.400	12.500	12.500	16,500
2022-11-17	12.860	12.860	12.800	12.860	12.860	103,500
2022-11-16	11.300	11.860	10.810	11.860	11.860	158,500
2022-11-15	11.400	11.540	10.810	10.860	10.860	61,000
2022-11-14	11.470	11.600	10.350	10.540	10.540	28,000
2022-11-11	11.000	11.000	10.600	10.600	10.600	25,500
2022-11-08	11.490	11.690	10.750	10.750	10.750	5,000
2022-11-07	10.520	11.790	10.320	10.780	10.780	23,500

← NewerPage 13 of 15 · 880 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.