Arctic Textile historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	29.010	29.750	28.440	29.730	29.730	14,733
2026-01-19	29.840	30.000	29.540	29.860	29.860	3,375
2026-01-16	30.240	30.290	29.500	29.850	29.850	2,003
2026-01-15	29.000	29.890	29.000	29.760	29.760	97
2026-01-14	29.000	29.980	27.400	29.760	29.760	3,050
2026-01-13	29.500	30.310	29.500	30.260	30.260	4,778
2026-01-12	29.010	30.500	29.010	30.310	30.310	2,001
2026-01-09	28.110	30.000	28.110	29.860	29.860	1,807
2026-01-08	28.880	29.900	27.610	28.980	28.980	3,451
2026-01-07	30.000	31.000	26.900	27.610	27.610	12,394
2026-01-06	29.310	30.790	28.750	29.890	29.890	5,340
2026-01-05	30.900	31.000	29.750	29.930	29.930	2,402
2026-01-02	29.950	29.950	29.500	29.950	29.950	300
2026-01-01	30.900	30.900	28.110	29.950	29.950	1,408
2025-12-31	29.020	30.000	28.500	29.990	29.990	1,947
2025-12-30	29.010	31.000	28.510	29.840	29.840	3,768
2025-12-29	29.010	29.080	28.500	29.080	29.080	311
2025-12-26	28.500	29.300	28.500	29.080	29.080	763
2025-12-24	30.490	30.490	29.010	29.370	29.370	1,047
2025-12-23	30.490	30.490	29.770	29.840	29.840	1,083
2025-12-22	29.820	29.850	29.450	29.640	29.640	1,651
2025-12-19	29.290	30.000	28.100	29.890	29.890	2,205
2025-12-18	28.100	29.690	26.800	29.290	29.290	6,007
2025-12-17	30.500	30.500	28.020	29.690	29.690	12,245
2025-12-16	28.000	30.000	27.970	29.940	29.940	45,310
2025-12-15	27.250	28.500	27.250	27.550	27.550	8,156
2025-12-12	28.250	28.500	27.000	27.110	27.110	9,150
2025-12-11	27.900	28.020	27.000	28.010	28.010	4,855
2025-12-10	27.000	27.970	26.500	27.040	27.040	9,000
2025-12-09	27.890	27.890	27.000	27.050	27.050	3,210
2025-12-08	27.490	27.600	27.490	27.510	27.510	2,858
2025-12-05	28.080	28.080	27.000	27.180	27.180	2,230
2025-12-04	27.000	28.080	26.550	27.990	27.990	2,247
2025-12-03	28.250	28.250	28.080	28.080	28.080	1
2025-12-02	28.500	28.500	28.080	28.080	28.080	201
2025-12-01	27.130	28.250	27.130	28.080	28.080	1,101
2025-11-28	27.980	28.000	27.500	27.990	27.990	758
2025-11-27	27.500	28.490	26.120	27.790	27.790	5,926
2025-11-26	29.010	29.010	26.640	27.450	27.450	18,330
2025-11-25	28.400	30.000	28.150	29.600	29.600	1,250
2025-11-24	29.200	29.600	28.660	28.810	28.810	575
2025-11-21	30.900	31.000	29.000	29.450	29.450	3,098
2025-11-20	29.990	30.950	29.400	30.630	30.630	1,950
2025-11-19	29.000	29.990	29.000	29.980	29.980	2,405
2025-11-18	30.000	30.000	29.500	29.890	29.890	4,446
2025-11-17	29.550	30.890	29.550	30.000	30.000	5,669
2025-11-14	32.950	33.500	29.700	29.930	29.930	41,847
2025-11-13	30.000	32.930	30.000	32.890	32.890	1,178
2025-11-12	31.510	32.500	28.650	31.530	31.530	5,615
2025-11-11	31.490	32.400	29.100	31.510	31.510	2,707
2025-11-10	30.900	31.750	29.500	31.400	31.400	1,745
2025-11-07	30.450	31.000	29.510	30.470	30.470	822
2025-11-06	29.950	30.970	28.000	30.470	30.470	2,195
2025-11-05	29.500	31.000	28.500	29.930	29.930	950
2025-11-04	30.500	31.900	29.000	30.200	30.200	2,033
2025-11-03	29.960	32.000	28.000	30.030	30.030	9,832
2025-10-31	30.280	30.280	27.520	29.960	29.960	8,469
2025-10-30	30.000	31.000	29.000	30.280	30.280	2,193
2025-10-29	29.010	30.900	27.910	30.090	30.090	9,596
2025-10-28	31.500	31.500	27.180	29.900	29.900	32,372

← NewerPage 4 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.