Arctic Textile historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 19.100 | 19.100 | 19.100 | 19.100 | 19.100 | 500 |
| 2025-01-27 | 20.980 | 20.980 | 18.880 | 19.080 | 19.080 | 3,270 |
| 2025-01-24 | 21.380 | 21.480 | 19.120 | 20.980 | 20.980 | 536 |
| 2025-01-22 | 19.100 | 21.000 | 19.100 | 20.800 | 20.800 | 50 |
| 2025-01-21 | 19.510 | 20.800 | 19.510 | 20.800 | 20.800 | 503 |
| 2025-01-20 | 18.820 | 20.490 | 18.820 | 19.730 | 19.730 | 512 |
| 2025-01-17 | 19.750 | 20.740 | 19.750 | 19.920 | 19.920 | 1,200 |
| 2025-01-16 | 19.010 | 20.980 | 19.010 | 20.000 | 20.000 | 1,680 |
| 2025-01-15 | 20.950 | 20.990 | 20.940 | 20.990 | 20.990 | 503 |
| 2025-01-14 | 19.720 | 21.000 | 19.720 | 21.000 | 21.000 | 6,500 |
| 2025-01-13 | 20.890 | 20.900 | 20.890 | 20.900 | 20.900 | 1,000 |
| 2025-01-10 | 20.010 | 20.940 | 20.000 | 20.940 | 20.940 | 365 |
| 2025-01-09 | 20.120 | 20.960 | 20.110 | 20.940 | 20.940 | 604 |
| 2025-01-08 | 20.990 | 21.000 | 19.900 | 21.000 | 21.000 | 355 |
| 2025-01-07 | 19.230 | 21.450 | 19.230 | 21.000 | 21.000 | 3,364 |
| 2025-01-06 | 21.400 | 21.400 | 20.120 | 20.770 | 20.770 | 1,027 |
| 2025-01-03 | 21.340 | 21.500 | 20.010 | 20.020 | 20.020 | 17,239 |
| 2025-01-02 | 19.210 | 21.480 | 19.200 | 20.940 | 20.940 | 434 |
| 2025-01-01 | 20.120 | 21.490 | 20.120 | 20.940 | 20.940 | 500 |
| 2024-12-31 | 21.980 | 21.980 | 21.010 | 21.010 | 21.010 | 80 |
| 2024-12-30 | 22.950 | 22.950 | 20.990 | 21.010 | 21.010 | 11,510 |
| 2024-12-27 | 23.950 | 23.980 | 21.010 | 21.350 | 21.350 | 1,010 |
| 2024-12-26 | 24.000 | 24.000 | 21.600 | 21.880 | 21.880 | 3,956 |
| 2024-12-24 | 24.970 | 24.970 | 21.620 | 23.970 | 23.970 | 6,584 |
| 2024-12-23 | 22.010 | 24.500 | 21.510 | 24.020 | 24.020 | 1,468 |
| 2024-12-20 | 22.290 | 22.760 | 20.010 | 22.480 | 22.480 | 12,516 |
| 2024-12-18 | 20.120 | 20.800 | 19.100 | 20.690 | 20.690 | 8,330 |
| 2024-12-17 | 22.290 | 22.290 | 20.990 | 20.990 | 20.990 | 3,530 |
| 2024-12-16 | 21.880 | 21.890 | 20.270 | 20.270 | 20.270 | 167 |
| 2024-12-13 | 20.980 | 22.290 | 20.000 | 20.270 | 20.270 | 2,220 |
| 2024-12-12 | 20.980 | 20.990 | 20.980 | 20.990 | 20.990 | 500 |
| 2024-12-11 | 20.590 | 20.850 | 20.590 | 20.810 | 20.810 | 800 |
| 2024-12-10 | 20.500 | 20.990 | 19.110 | 19.200 | 19.200 | 3,502 |
| 2024-12-09 | 20.800 | 20.990 | 20.210 | 20.970 | 20.970 | 610 |
| 2024-12-06 | 20.510 | 21.000 | 20.510 | 20.800 | 20.800 | 1,059 |
| 2024-12-05 | 20.990 | 21.000 | 20.500 | 20.920 | 20.920 | 3,894 |
| 2024-12-04 | 20.990 | 21.000 | 20.990 | 21.000 | 21.000 | 500 |
| 2024-12-03 | 21.120 | 21.890 | 20.990 | 21.120 | 21.120 | 1,329 |
| 2024-12-02 | 20.990 | 21.490 | 20.130 | 21.000 | 21.000 | 5,753 |
| 2024-11-29 | 21.000 | 21.000 | 20.650 | 20.710 | 20.710 | 1,425 |
| 2024-11-28 | 20.010 | 21.490 | 20.000 | 20.050 | 20.050 | 3,494 |
| 2024-11-27 | 21.870 | 21.870 | 20.010 | 21.000 | 21.000 | 3,385 |
| 2024-11-25 | 21.950 | 21.950 | 21.250 | 21.490 | 21.490 | 697 |
| 2024-11-22 | 21.490 | 22.750 | 20.710 | 21.240 | 21.240 | 528 |
| 2024-11-21 | 21.870 | 21.870 | 20.990 | 20.990 | 20.990 | 524 |
| 2024-11-20 | 21.990 | 21.990 | 20.020 | 20.020 | 20.020 | 10 |
| 2024-11-19 | 22.470 | 22.470 | 20.010 | 20.020 | 20.020 | 615 |
| 2024-11-18 | 21.310 | 21.310 | 21.000 | 21.250 | 21.250 | 1,652 |
| 2024-11-15 | 20.010 | 22.970 | 20.010 | 21.290 | 21.290 | 41 |
| 2024-11-14 | 19.140 | 21.980 | 19.140 | 21.290 | 21.290 | 1,137 |
| 2024-11-13 | 20.500 | 22.390 | 20.500 | 21.250 | 21.250 | 821 |
| 2024-11-12 | 19.580 | 22.290 | 19.580 | 21.170 | 21.170 | 795 |
| 2024-11-11 | 18.500 | 20.650 | 18.500 | 20.410 | 20.410 | 2,657 |
| 2024-11-08 | 20.990 | 21.970 | 18.050 | 20.170 | 20.170 | 805 |
| 2024-11-07 | 23.480 | 23.480 | 20.000 | 20.000 | 20.000 | 22,953 |
| 2024-11-06 | 21.780 | 21.780 | 20.000 | 21.660 | 21.660 | 25,448 |
| 2024-11-05 | 18.990 | 19.800 | 18.990 | 19.800 | 19.800 | 23,459 |
| 2024-11-04 | 18.790 | 18.990 | 16.760 | 18.000 | 18.000 | 11,563 |
| 2024-11-01 | 18.100 | 18.720 | 18.100 | 18.590 | 18.590 | 844 |
| 2024-10-31 | 19.510 | 19.510 | 18.000 | 18.990 | 18.990 | 4,350 |
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.