Arctic Textile historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	37.800	38.900	36.500	37.620	37.620	18,782
2026-07-21	38.880	39.000	36.000	37.470	37.470	39,132
2026-07-20	38.990	39.000	37.000	37.530	37.530	8,363
2026-07-17	38.890	39.000	36.510	38.360	38.360	22,215
2026-07-16	39.320	40.380	36.500	37.870	37.870	43,312
2026-07-15	37.080	41.500	37.080	40.130	40.130	43,963
2026-07-14	41.990	41.990	38.130	39.240	39.240	73,433
2026-07-13	41.000	44.500	41.000	41.530	41.530	137,189
2026-07-10	41.900	44.500	41.000	42.000	42.000	79,392
2026-07-09	40.630	42.390	40.000	41.080	41.080	49,130
2026-07-08	44.000	44.980	40.320	42.030	42.030	152,819
2026-07-07	45.990	45.990	43.500	44.140	44.140	81,189
2026-07-06	43.520	46.980	42.500	44.710	44.710	322,493
2026-07-03	46.500	46.500	43.110	44.310	44.310	140,740
2026-07-02	42.500	45.910	42.000	44.980	44.980	255,009
2026-07-01	42.500	44.900	41.500	42.830	42.830	205,953
2026-06-30	41.000	43.900	39.300	42.880	42.880	542,237
2026-06-29	37.910	41.700	37.000	41.430	41.430	310,850
2026-06-24	39.060	39.060	37.100	37.910	37.910	53,729
2026-06-23	40.880	40.880	38.800	39.060	39.060	32,895
2026-06-22	41.490	41.490	39.010	39.570	39.570	122,020
2026-06-19	42.290	42.380	38.210	40.680	40.680	216,645
2026-06-18	40.490	43.600	37.000	41.130	41.130	506,637
2026-06-17	39.950	41.000	38.290	40.110	40.110	349,531
2026-06-16	37.490	40.750	35.000	38.140	38.140	962,055
2026-06-15	37.130	37.130	37.130	37.130	37.130	74,415
2026-06-12	31.000	33.750	30.020	33.750	33.750	503,658
2026-06-11	29.470	31.810	28.510	30.680	30.680	344,380
2026-06-10	28.490	30.000	27.520	29.250	29.250	160,451
2026-06-09	28.900	28.900	27.550	27.760	27.760	14,786
2026-06-08	28.020	28.480	27.030	28.170	28.170	12,770
2026-06-05	28.500	29.400	28.000	28.480	28.480	100,655
2026-06-04	27.410	29.350	27.380	28.100	28.100	207,703
2026-06-03	27.450	27.450	26.700	26.890	26.890	14,887
2026-06-02	26.650	27.500	26.650	27.060	27.060	10,348
2026-06-01	27.460	27.460	26.700	27.000	27.000	18,128
2026-05-29	27.290	27.290	26.050	26.910	26.910	4,576
2026-05-25	27.010	27.580	26.720	26.850	26.850	22,469
2026-05-22	27.000	27.700	26.920	27.630	27.630	6,417
2026-05-21	27.010	27.750	26.660	27.450	27.450	80,292
2026-05-20	26.660	27.980	26.660	27.120	27.120	18,773
2026-05-19	27.900	27.900	26.590	26.710	26.710	30,765
2026-05-18	27.200	28.490	26.510	27.420	27.420	5,773
2026-05-15	27.100	28.000	27.100	27.990	27.990	15,341
2026-05-14	27.220	28.290	27.060	27.710	27.710	16,143
2026-05-13	28.000	28.000	27.150	27.570	27.570	5,046
2026-05-12	27.990	27.990	27.110	27.480	27.480	34,855
2026-05-11	27.890	27.990	27.030	27.670	27.670	26,121
2026-05-08	27.600	27.800	26.510	27.230	27.230	56,528
2026-05-07	28.940	28.940	25.000	27.190	27.190	27,976
2026-05-06	27.600	27.950	27.200	27.600	27.600	35,095
2026-05-05	27.950	27.950	25.310	27.200	27.200	12,355
2026-05-04	29.200	29.200	27.000	27.510	27.510	34,724
2026-04-30	27.790	30.000	25.660	27.720	27.720	33,565
2026-04-29	28.790	29.600	27.000	27.930	27.930	64,497
2026-04-28	28.490	29.000	26.000	28.110	28.110	172,024
2026-04-27	26.300	27.790	25.130	27.450	27.450	295,443
2026-04-24	26.000	26.340	25.010	25.260	25.260	25,021
2026-04-23	25.790	26.600	25.000	25.230	25.230	8,070
2026-04-22	26.150	26.950	24.150	25.130	25.130	76,583

← NewerPage 2 of 15 · 877 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.