Arctic Textile historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	11.260	12.810	11.260	12.320	12.320	19,500
2022-11-02	11.850	11.850	11.810	11.810	11.810	2,000
2022-11-01	12.490	12.770	11.790	12.700	12.700	68,000
2022-10-31	11.310	13.200	11.200	11.770	11.770	64,500
2022-10-28	12.060	12.200	12.060	12.200	12.200	2,000
2022-10-27	13.060	13.060	13.060	13.060	13.060	1,000
2022-10-26	14.110	14.110	14.110	14.110	14.110	1,000
2022-10-21	15.000	15.250	15.000	15.250	15.250	1,500
2022-10-20	14.980	14.980	14.980	14.980	14.980	500
2022-10-18	13.400	14.300	13.400	14.300	14.300	11,500
2022-10-10	13.750	13.750	13.400	13.400	13.400	11,000
2022-10-07	13.850	13.850	13.800	13.830	13.830	2,000
2022-10-06	13.700	14.250	13.700	14.250	14.250	1,500
2022-10-04	15.000	15.000	13.500	14.300	14.300	23,000
2022-10-03	13.500	14.880	13.300	14.270	14.270	24,000
2022-09-30	13.850	13.850	13.500	13.850	13.850	1,500
2022-09-28	14.000	14.000	13.500	13.500	13.500	1,500
2022-09-27	14.000	14.050	14.000	14.000	14.000	19,000
2022-09-26	14.200	14.200	14.200	14.200	14.200	500
2022-09-21	13.600	13.600	13.600	13.600	13.600	1,000
2022-09-20	13.620	13.620	13.620	13.620	13.620	500
2022-09-19	14.700	15.890	14.000	14.260	14.260	147,500
2022-09-16	14.950	14.950	14.750	14.790	14.790	4,500
2022-09-15	15.750	15.750	15.000	15.420	15.420	15,500
2022-09-14	14.500	15.970	14.300	15.700	15.700	62,500
2022-09-13	14.800	15.290	14.660	14.860	14.860	14,000
2022-09-12	15.000	15.000	15.000	15.000	15.000	1,000
2022-09-09	14.020	15.070	14.020	15.040	15.040	81,500
2022-09-08	14.300	14.500	13.810	14.020	14.020	7,500
2022-09-07	14.750	14.750	14.010	14.090	14.090	12,500
2022-09-06	15.400	15.400	15.000	15.100	15.100	2,500
2022-09-05	15.490	15.690	15.400	15.690	15.690	40,000
2022-09-02	13.010	14.600	13.000	14.600	14.600	72,500
2022-09-01	13.510	14.200	13.410	13.590	13.590	32,000
2022-08-31	14.500	14.920	13.560	14.480	14.480	106,000
2022-08-30	13.880	13.880	13.880	13.880	13.880	42,000
2022-08-29	11.500	12.880	11.500	12.880	12.880	53,500
2022-08-26	11.880	11.880	10.010	11.880	11.880	71,000
2022-08-25	10.790	10.880	10.790	10.880	10.880	9,500
2022-08-24	8.990	10.000	8.990	9.880	9.880	15,000
2022-08-16	9.490	9.490	9.000	9.000	9.000	5,500
2022-08-10	9.250	9.250	9.250	9.250	9.250	500
2022-08-05	8.220	9.000	8.220	9.000	9.000	3,000
2022-07-15	8.500	9.450	8.250	9.450	9.450	6,000
2022-07-13	9.060	9.100	9.020	9.020	9.020	5,500
2022-06-28	10.020	10.020	10.020	10.020	10.020	6,500
2022-06-27	10.020	10.020	10.020	10.020	10.020	6,500
2022-06-06	10.020	10.020	10.020	10.020	10.020	1,000
2022-06-03	10.010	10.010	10.010	10.010	10.010	1,000
2022-06-01	10.200	10.990	10.200	10.790	10.790	4,500
2022-05-30	10.010	10.010	10.000	10.000	10.000	16,000
2022-05-26	12.650	12.650	10.650	10.650	10.650	17,000
2022-05-25	11.650	11.650	10.500	11.650	11.650	196,000
2022-05-24	10.490	10.650	10.490	10.650	10.650	12,000
2022-05-23	9.500	9.650	9.500	9.650	9.650	25,500
2022-05-16	8.510	8.650	8.310	8.650	8.650	3,500
2022-05-11	9.510	9.550	9.250	9.300	9.300	7,500
2022-04-28	9.500	10.210	9.500	10.210	10.210	25,000
2022-04-27	9.210	9.210	9.210	9.210	9.210	500
2022-04-14	9.210	9.210	9.210	9.210	9.210	500

← NewerPage 14 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.