Arctic Textile historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 39.010 | 42.500 | 39.010 | 40.130 | 40.130 | 39,036 |
| 2025-07-30 | 40.500 | 40.990 | 39.410 | 40.580 | 40.580 | 11,495 |
| 2025-07-29 | 41.000 | 44.000 | 39.510 | 41.040 | 41.040 | 68,271 |
| 2025-07-28 | 42.100 | 42.100 | 39.060 | 41.580 | 41.580 | 3,531 |
| 2025-07-25 | 41.790 | 42.500 | 38.300 | 41.950 | 41.950 | 2,575 |
| 2025-07-24 | 38.310 | 41.990 | 38.310 | 41.790 | 41.790 | 5,947 |
| 2025-07-23 | 42.000 | 43.000 | 40.100 | 41.640 | 41.640 | 29,557 |
| 2025-07-22 | 36.520 | 43.000 | 36.520 | 41.990 | 41.990 | 55,091 |
| 2025-07-21 | 41.890 | 41.890 | 36.520 | 39.680 | 39.680 | 6,563 |
| 2025-07-18 | 41.000 | 41.000 | 38.500 | 39.780 | 39.780 | 3,146 |
| 2025-07-17 | 40.920 | 42.400 | 39.010 | 40.200 | 40.200 | 2,545 |
| 2025-07-16 | 40.000 | 41.900 | 39.270 | 40.920 | 40.920 | 6,465 |
| 2025-07-15 | 41.500 | 42.970 | 40.110 | 41.920 | 41.920 | 3,456 |
| 2025-07-14 | 43.000 | 43.000 | 41.000 | 41.270 | 41.270 | 18,275 |
| 2025-07-11 | 42.080 | 44.890 | 42.080 | 43.480 | 43.480 | 7,135 |
| 2025-07-10 | 45.990 | 45.990 | 42.010 | 43.690 | 43.690 | 124,820 |
| 2025-07-09 | 45.000 | 46.000 | 43.010 | 43.780 | 43.780 | 15,570 |
| 2025-07-08 | 46.800 | 46.800 | 41.010 | 44.650 | 44.650 | 93,276 |
| 2025-07-07 | 41.000 | 43.780 | 40.000 | 43.780 | 43.780 | 234,293 |
| 2025-07-04 | 45.760 | 45.760 | 37.440 | 39.800 | 39.800 | 74,725 |
| 2025-07-03 | 41.600 | 41.600 | 39.260 | 41.600 | 41.600 | 138,701 |
| 2025-07-02 | 35.900 | 37.820 | 32.310 | 37.820 | 37.820 | 309,777 |
| 2025-07-01 | 36.500 | 36.500 | 33.010 | 34.380 | 34.380 | 7,914 |
| 2025-06-30 | 33.460 | 35.000 | 29.510 | 33.940 | 33.940 | 14,811 |
| 2025-06-27 | 33.040 | 34.880 | 32.250 | 32.610 | 32.610 | 14,884 |
| 2025-06-26 | 34.480 | 34.990 | 33.000 | 33.200 | 33.200 | 5,649 |
| 2025-06-25 | 33.990 | 33.990 | 32.000 | 33.230 | 33.230 | 5,743 |
| 2025-06-24 | 34.000 | 34.650 | 29.600 | 33.000 | 33.000 | 12,293 |
| 2025-06-23 | 34.250 | 34.250 | 30.740 | 32.350 | 32.350 | 53,028 |
| 2025-06-20 | 34.580 | 35.800 | 34.000 | 34.160 | 34.160 | 19,996 |
| 2025-06-19 | 34.500 | 37.920 | 34.000 | 35.430 | 35.430 | 130,605 |
| 2025-06-18 | 36.030 | 37.900 | 32.430 | 34.470 | 34.470 | 50,576 |
| 2025-06-17 | 38.000 | 38.000 | 35.000 | 36.030 | 36.030 | 42,915 |
| 2025-06-16 | 39.000 | 40.500 | 36.100 | 38.110 | 38.110 | 37,267 |
| 2025-06-13 | 44.000 | 44.000 | 39.580 | 39.720 | 39.720 | 109,898 |
| 2025-06-12 | 43.440 | 46.010 | 43.000 | 43.980 | 43.980 | 37,583 |
| 2025-06-11 | 41.900 | 43.180 | 39.250 | 43.160 | 43.160 | 210,053 |
| 2025-06-10 | 36.980 | 39.350 | 33.670 | 39.250 | 39.250 | 298,783 |
| 2025-06-05 | 35.140 | 38.990 | 35.000 | 35.770 | 35.770 | 65,441 |
| 2025-06-04 | 32.700 | 35.680 | 29.260 | 35.450 | 35.450 | 571,790 |
| 2025-06-03 | 29.490 | 32.440 | 29.000 | 32.440 | 32.440 | 628,063 |
| 2025-06-02 | 27.990 | 29.780 | 25.140 | 29.490 | 29.490 | 118,706 |
| 2025-05-30 | 27.140 | 27.600 | 26.100 | 27.340 | 27.340 | 5,032 |
| 2025-05-29 | 26.310 | 28.750 | 26.000 | 27.140 | 27.140 | 13,147 |
| 2025-05-27 | 27.900 | 28.250 | 25.100 | 26.310 | 26.310 | 9,503 |
| 2025-05-26 | 29.500 | 29.500 | 27.500 | 27.710 | 27.710 | 6,716 |
| 2025-05-23 | 28.970 | 28.970 | 27.300 | 27.680 | 27.680 | 7,139 |
| 2025-05-22 | 30.690 | 30.690 | 27.630 | 29.010 | 29.010 | 88,220 |
| 2025-05-21 | 32.900 | 33.000 | 29.000 | 30.700 | 30.700 | 114,440 |
| 2025-05-20 | 31.400 | 31.450 | 29.000 | 31.400 | 31.400 | 232,825 |
| 2025-05-19 | 28.500 | 28.590 | 24.650 | 28.590 | 28.590 | 279,384 |
| 2025-05-16 | 25.990 | 25.990 | 25.990 | 25.990 | 25.990 | 25,527 |
| 2025-05-15 | 23.630 | 23.630 | 23.630 | 23.630 | 23.630 | 9,551 |
| 2025-05-14 | 19.120 | 21.480 | 19.000 | 21.480 | 21.480 | 288,473 |
| 2025-05-13 | 19.000 | 19.670 | 19.000 | 19.530 | 19.530 | 801 |
| 2025-05-12 | 19.340 | 19.680 | 17.250 | 19.000 | 19.000 | 15,116 |
| 2025-05-09 | 17.890 | 19.190 | 17.790 | 19.170 | 19.170 | 3,811 |
| 2025-05-08 | 17.100 | 18.980 | 17.100 | 18.980 | 18.980 | 301 |
| 2025-05-07 | 18.980 | 18.990 | 18.260 | 18.980 | 18.980 | 1,713 |
| 2025-05-06 | 18.850 | 19.400 | 17.150 | 18.270 | 18.270 | 52,100 |
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.