Arctic Textile historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 33.250 | 35.990 | 29.750 | 29.930 | 29.930 | 93,564 |
| 2025-10-24 | 34.010 | 34.010 | 32.100 | 33.060 | 33.060 | 500 |
| 2025-10-23 | 34.500 | 36.000 | 34.000 | 34.300 | 34.300 | 1,229 |
| 2025-10-22 | 35.500 | 35.500 | 32.660 | 34.000 | 34.000 | 3,419 |
| 2025-10-21 | 35.120 | 35.500 | 34.500 | 35.190 | 35.190 | 640 |
| 2025-10-20 | 35.000 | 36.000 | 35.000 | 35.120 | 35.120 | 1,990 |
| 2025-10-17 | 36.000 | 36.000 | 34.500 | 34.970 | 34.970 | 10,393 |
| 2025-10-16 | 35.000 | 36.990 | 34.510 | 35.980 | 35.980 | 21,564 |
| 2025-10-15 | 35.010 | 35.010 | 34.500 | 34.990 | 34.990 | 2,100 |
| 2025-10-14 | 35.000 | 36.990 | 31.550 | 35.370 | 35.370 | 4,948 |
| 2025-10-13 | 35.000 | 35.000 | 34.000 | 35.000 | 35.000 | 233 |
| 2025-10-09 | 34.500 | 35.000 | 34.260 | 35.000 | 35.000 | 305 |
| 2025-10-07 | 35.000 | 36.000 | 34.500 | 35.000 | 35.000 | 5,476 |
| 2025-10-06 | 34.800 | 35.000 | 34.010 | 34.550 | 34.550 | 2,972 |
| 2025-10-03 | 35.500 | 35.600 | 35.000 | 35.000 | 35.000 | 6,009 |
| 2025-10-02 | 37.020 | 38.000 | 35.000 | 35.030 | 35.030 | 79,074 |
| 2025-10-01 | 35.700 | 38.000 | 35.100 | 37.120 | 37.120 | 20,862 |
| 2025-09-30 | 36.890 | 36.990 | 35.630 | 36.220 | 36.220 | 1,832 |
| 2025-09-29 | 36.000 | 37.000 | 35.610 | 36.420 | 36.420 | 4,016 |
| 2025-09-26 | 36.900 | 36.990 | 36.400 | 36.640 | 36.640 | 1,047 |
| 2025-09-25 | 36.300 | 37.500 | 35.600 | 36.950 | 36.950 | 5,091 |
| 2025-09-24 | 35.520 | 37.700 | 35.200 | 36.350 | 36.350 | 5,896 |
| 2025-09-23 | 37.400 | 38.900 | 35.300 | 35.730 | 35.730 | 8,441 |
| 2025-09-22 | 36.990 | 37.440 | 36.990 | 37.430 | 37.430 | 7,810 |
| 2025-09-19 | 35.010 | 39.010 | 35.010 | 36.700 | 36.700 | 1,270 |
| 2025-09-18 | 38.500 | 39.000 | 38.500 | 38.590 | 38.590 | 1,140 |
| 2025-09-17 | 38.250 | 38.500 | 38.000 | 38.100 | 38.100 | 700 |
| 2025-09-16 | 38.600 | 38.600 | 38.250 | 38.440 | 38.440 | 1,100 |
| 2025-09-15 | 39.130 | 39.130 | 37.500 | 37.700 | 37.700 | 11,340 |
| 2025-09-12 | 38.000 | 39.990 | 38.000 | 39.940 | 39.940 | 552 |
| 2025-09-11 | 37.490 | 38.390 | 37.000 | 38.000 | 38.000 | 7,724 |
| 2025-09-10 | 36.500 | 38.900 | 36.500 | 37.590 | 37.590 | 3,655 |
| 2025-09-09 | 36.300 | 38.990 | 36.300 | 38.710 | 38.710 | 1,050 |
| 2025-09-08 | 38.360 | 39.000 | 37.750 | 37.800 | 37.800 | 1,285 |
| 2025-09-05 | 39.800 | 39.900 | 37.750 | 38.750 | 38.750 | 2,102 |
| 2025-09-04 | 37.010 | 38.750 | 37.010 | 38.680 | 38.680 | 916 |
| 2025-09-03 | 37.080 | 39.000 | 35.010 | 38.990 | 38.990 | 8,450 |
| 2025-09-02 | 38.800 | 38.850 | 36.110 | 37.080 | 37.080 | 4,635 |
| 2025-09-01 | 38.750 | 38.900 | 35.010 | 38.900 | 38.900 | 280 |
| 2025-08-29 | 38.890 | 38.900 | 38.890 | 38.900 | 38.900 | 516 |
| 2025-08-28 | 35.350 | 39.000 | 35.350 | 38.500 | 38.500 | 605 |
| 2025-08-27 | 37.000 | 38.890 | 37.000 | 38.820 | 38.820 | 12 |
| 2025-08-26 | 39.490 | 39.490 | 38.820 | 38.820 | 38.820 | 60 |
| 2025-08-25 | 38.750 | 39.000 | 38.500 | 38.820 | 38.820 | 2,812 |
| 2025-08-22 | 39.000 | 39.260 | 37.300 | 39.260 | 39.260 | 51 |
| 2025-08-21 | 38.500 | 39.750 | 37.400 | 39.260 | 39.260 | 1,354 |
| 2025-08-20 | 36.010 | 38.980 | 36.010 | 38.820 | 38.820 | 1,529 |
| 2025-08-19 | 39.930 | 39.940 | 38.000 | 38.890 | 38.890 | 129,010 |
| 2025-08-18 | 38.400 | 40.000 | 38.400 | 39.890 | 39.890 | 1,500 |
| 2025-08-15 | 38.200 | 38.200 | 34.500 | 38.000 | 38.000 | 2,160 |
| 2025-08-13 | 37.760 | 38.500 | 37.110 | 37.160 | 37.160 | 12,646 |
| 2025-08-12 | 38.900 | 39.000 | 37.500 | 37.760 | 37.760 | 4,276 |
| 2025-08-11 | 39.200 | 39.500 | 38.510 | 38.790 | 38.790 | 3,050 |
| 2025-08-08 | 39.500 | 39.500 | 38.750 | 38.850 | 38.850 | 982 |
| 2025-08-07 | 37.750 | 39.500 | 37.750 | 38.910 | 38.910 | 1,138 |
| 2025-08-06 | 39.950 | 39.950 | 38.500 | 39.070 | 39.070 | 3,284 |
| 2025-08-05 | 39.210 | 39.950 | 38.150 | 38.300 | 38.300 | 18,871 |
| 2025-08-04 | 39.390 | 40.240 | 39.000 | 40.020 | 40.020 | 5,360 |
| 2025-08-01 | 40.720 | 42.500 | 36.700 | 40.200 | 40.200 | 3,959 |
| 2025-07-31 | 39.010 | 42.500 | 39.010 | 40.130 | 40.130 | 39,036 |
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.