Arctic Textile historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	26.840	28.290	26.010	26.560	26.560	84,650
2026-04-20	28.250	28.270	25.430	26.140	26.140	388,819
2026-04-17	28.500	29.500	26.500	28.250	28.250	376,089
2026-04-16	30.000	32.470	26.570	27.540	27.540	1,428,035
2026-04-15	29.400	30.000	29.000	29.520	29.520	5,924
2026-04-14	29.350	31.000	28.500	29.490	29.490	3,422
2026-04-13	31.880	31.880	27.000	30.510	30.510	4,873
2026-04-10	30.300	30.990	30.000	30.000	30.000	11,400
2026-04-09	30.500	31.870	29.000	29.660	29.660	3,521
2026-04-08	32.990	32.990	30.000	31.140	31.140	3,737
2026-04-07	31.400	31.490	29.250	31.330	31.330	3,155
2026-04-06	31.490	31.490	29.000	30.140	30.140	508
2026-04-03	30.000	31.850	30.000	30.740	30.740	510
2026-04-02	28.970	30.000	28.970	30.000	30.000	259
2026-04-01	29.110	34.520	29.110	30.000	30.000	3,648
2026-03-31	31.490	31.490	29.000	31.380	31.380	892
2026-03-30	30.990	30.990	28.000	30.730	30.730	774
2026-03-27	30.970	30.970	29.000	29.010	29.010	507
2026-03-26	29.000	31.630	29.000	31.630	31.630	109
2026-03-25	30.360	31.750	30.360	31.630	31.630	1,286
2026-03-24	28.990	30.500	28.970	30.360	30.360	26,419
2026-03-19	26.750	28.710	26.750	27.870	27.870	1,300
2026-03-18	26.000	26.870	25.200	26.560	26.560	1,696
2026-03-17	26.900	26.900	24.140	24.470	24.470	2,301
2026-03-16	26.820	26.820	26.000	26.820	26.820	101
2026-03-13	26.000	27.090	26.000	26.820	26.820	870
2026-03-12	27.990	28.000	24.720	24.740	24.740	13,510
2026-03-11	27.500	30.000	26.890	27.470	27.470	10,236
2026-03-10	28.500	29.940	28.500	29.880	29.880	1,475
2026-03-09	27.500	27.500	27.420	27.420	27.420	1,604
2026-03-06	29.000	30.920	27.110	30.470	30.470	769
2026-03-05	26.930	28.990	26.930	28.200	28.200	616
2026-03-04	26.850	27.000	26.850	27.000	27.000	400
2026-03-03	26.110	27.000	26.100	27.000	27.000	1,054
2026-03-02	27.950	27.950	27.290	27.290	27.290	3,759
2026-02-27	28.940	32.400	26.800	30.320	30.320	7,277
2026-02-26	28.000	29.850	27.650	29.530	29.530	1,065
2026-02-25	28.340	30.800	27.010	29.690	29.690	2,296
2026-02-24	30.010	30.010	28.330	28.340	28.340	6,614
2026-02-23	30.010	31.480	29.110	31.480	31.480	333
2026-02-20	30.010	32.000	28.010	31.480	31.480	2,713
2026-02-19	31.900	31.900	29.010	30.390	30.390	1,152
2026-02-18	29.200	31.500	29.200	30.710	30.710	3,135
2026-02-17	30.500	30.500	30.000	30.020	30.020	750
2026-02-13	30.010	32.970	30.010	32.180	32.180	2,898
2026-02-11	32.350	32.500	32.250	32.450	32.450	2,005
2026-02-10	30.700	32.500	30.010	31.820	31.820	9,640
2026-02-09	30.800	32.000	30.700	31.050	31.050	2,236
2026-02-06	30.320	32.490	30.320	31.640	31.640	1,772
2026-02-04	31.600	31.670	31.600	31.670	31.670	101
2026-02-03	31.990	32.000	30.010	31.670	31.670	3,753
2026-02-02	31.990	32.000	30.000	31.740	31.740	1,436
2026-01-30	30.390	33.200	29.000	31.560	31.560	1,911
2026-01-29	29.010	30.450	28.700	30.450	30.450	411
2026-01-28	29.010	30.500	29.010	30.450	30.450	1,117
2026-01-27	29.010	30.500	29.010	30.500	30.500	11
2026-01-26	30.400	30.500	30.000	30.500	30.500	457
2026-01-23	29.110	30.500	29.110	30.500	30.500	531
2026-01-22	29.100	30.940	29.100	30.290	30.290	2,833
2026-01-21	29.700	30.940	28.100	30.510	30.510	80,750

← NewerPage 3 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.