Arctic Textile historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 19.150 | 20.000 | 19.150 | 19.660 | 19.660 | 1,220 |
| 2025-04-30 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 100 |
| 2025-04-29 | 19.000 | 19.000 | 18.800 | 19.000 | 19.000 | 150 |
| 2025-04-28 | 19.150 | 19.150 | 18.990 | 19.000 | 19.000 | 2,825 |
| 2025-04-24 | 19.000 | 19.000 | 18.700 | 19.000 | 19.000 | 3,180 |
| 2025-04-23 | 18.710 | 20.000 | 18.700 | 19.810 | 19.810 | 4,086 |
| 2025-04-22 | 20.290 | 20.290 | 18.990 | 19.000 | 19.000 | 4,878 |
| 2025-04-21 | 19.190 | 20.200 | 19.190 | 19.990 | 19.990 | 5,998 |
| 2025-04-18 | 19.010 | 19.010 | 19.000 | 19.000 | 19.000 | 34 |
| 2025-04-17 | 19.370 | 19.370 | 19.000 | 19.000 | 19.000 | 51 |
| 2025-04-16 | 19.280 | 19.280 | 18.990 | 19.000 | 19.000 | 287 |
| 2025-04-15 | 18.510 | 19.000 | 18.510 | 19.000 | 19.000 | 4,300 |
| 2025-04-14 | 19.470 | 19.470 | 18.750 | 18.910 | 18.910 | 1,600 |
| 2025-04-10 | 19.780 | 19.780 | 19.000 | 19.020 | 19.020 | 1,101 |
| 2025-04-09 | 19.440 | 19.460 | 19.440 | 19.450 | 19.450 | 2,014 |
| 2025-04-08 | 19.770 | 19.770 | 19.500 | 19.500 | 19.500 | 197 |
| 2025-04-07 | 19.770 | 19.770 | 19.500 | 19.500 | 19.500 | 1 |
| 2025-04-04 | 20.040 | 20.040 | 19.500 | 19.500 | 19.500 | 927 |
| 2025-04-03 | 19.650 | 19.970 | 19.650 | 19.750 | 19.750 | 1,300 |
| 2025-03-27 | 20.590 | 21.490 | 18.210 | 19.360 | 19.360 | 5,335 |
| 2025-03-26 | 20.200 | 20.200 | 20.110 | 20.170 | 20.170 | 500 |
| 2025-03-25 | 20.010 | 20.730 | 20.010 | 20.730 | 20.730 | 200 |
| 2025-03-24 | 21.080 | 21.080 | 20.730 | 20.730 | 20.730 | 1 |
| 2025-03-21 | 20.120 | 20.730 | 20.120 | 20.730 | 20.730 | 20 |
| 2025-03-20 | 20.120 | 20.770 | 20.010 | 20.730 | 20.730 | 3,600 |
| 2025-03-19 | 21.450 | 21.450 | 20.500 | 20.500 | 20.500 | 1,225 |
| 2025-03-18 | 21.350 | 23.400 | 21.350 | 21.500 | 21.500 | 53,000 |
| 2025-03-17 | 21.740 | 21.740 | 21.390 | 21.390 | 21.390 | 7,642 |
| 2025-03-14 | 19.010 | 21.770 | 19.010 | 21.420 | 21.420 | 4,567 |
| 2025-03-13 | 18.530 | 19.810 | 18.530 | 19.790 | 19.790 | 6,000 |
| 2025-03-12 | 19.390 | 19.400 | 18.010 | 18.010 | 18.010 | 46,655 |
| 2025-03-11 | 19.060 | 19.490 | 19.060 | 19.240 | 19.240 | 852 |
| 2025-03-10 | 19.150 | 19.600 | 19.000 | 19.440 | 19.440 | 2,100 |
| 2025-03-07 | 19.390 | 20.100 | 19.310 | 19.600 | 19.600 | 1,300 |
| 2025-03-06 | 19.100 | 19.780 | 19.000 | 19.000 | 19.000 | 4,765 |
| 2025-03-05 | 19.490 | 19.800 | 18.840 | 19.400 | 19.400 | 5,505 |
| 2025-03-04 | 19.250 | 19.400 | 19.250 | 19.340 | 19.340 | 800 |
| 2025-03-03 | 19.490 | 19.530 | 18.950 | 18.950 | 18.950 | 39,784 |
| 2025-02-28 | 22.990 | 22.990 | 20.900 | 21.060 | 21.060 | 47,055 |
| 2025-02-27 | 18.990 | 20.900 | 18.990 | 20.900 | 20.900 | 24,122 |
| 2025-02-26 | 19.500 | 19.500 | 19.000 | 19.000 | 19.000 | 340 |
| 2025-02-25 | 19.800 | 19.800 | 19.000 | 19.000 | 19.000 | 5,701 |
| 2025-02-24 | 19.900 | 20.000 | 19.660 | 19.740 | 19.740 | 1,814 |
| 2025-02-21 | 20.700 | 20.700 | 19.900 | 19.980 | 19.980 | 1,930 |
| 2025-02-20 | 20.650 | 20.650 | 20.000 | 20.220 | 20.220 | 1,015 |
| 2025-02-19 | 19.500 | 20.800 | 19.500 | 20.080 | 20.080 | 2,402 |
| 2025-02-18 | 19.120 | 20.800 | 19.110 | 20.800 | 20.800 | 225 |
| 2025-02-17 | 20.800 | 20.800 | 20.800 | 20.800 | 20.800 | 4 |
| 2025-02-14 | 19.790 | 20.800 | 19.140 | 20.800 | 20.800 | 699 |
| 2025-02-13 | 19.890 | 20.000 | 19.100 | 19.280 | 19.280 | 1,709 |
| 2025-02-12 | 20.510 | 20.510 | 19.560 | 19.810 | 19.810 | 617 |
| 2025-02-11 | 20.000 | 20.650 | 20.000 | 20.650 | 20.650 | 26 |
| 2025-02-07 | 20.690 | 20.690 | 20.650 | 20.650 | 20.650 | 5 |
| 2025-02-06 | 20.880 | 20.880 | 20.590 | 20.650 | 20.650 | 515 |
| 2025-02-04 | 20.690 | 20.700 | 20.690 | 20.700 | 20.700 | 500 |
| 2025-02-03 | 20.490 | 20.750 | 20.490 | 20.630 | 20.630 | 500 |
| 2025-01-31 | 19.690 | 21.100 | 19.500 | 20.070 | 20.070 | 2,594 |
| 2025-01-30 | 19.120 | 20.900 | 18.460 | 19.210 | 19.210 | 3,090 |
| 2025-01-29 | 20.490 | 20.490 | 20.440 | 20.450 | 20.450 | 1,212 |
| 2025-01-28 | 19.100 | 19.100 | 19.100 | 19.100 | 19.100 | 500 |
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.