Arctic Textile historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 19.990 | 19.990 | 19.990 | 19.990 | 19.990 | 300 |
| 2024-10-28 | 20.690 | 20.690 | 19.230 | 19.990 | 19.990 | 618 |
| 2024-10-25 | 19.000 | 20.010 | 19.000 | 19.090 | 19.090 | 7,150 |
| 2024-10-24 | 21.290 | 21.290 | 19.950 | 19.950 | 19.950 | 109 |
| 2024-10-22 | 20.990 | 20.990 | 19.950 | 19.950 | 19.950 | 2,312 |
| 2024-10-21 | 21.000 | 21.000 | 20.000 | 20.040 | 20.040 | 4,050 |
| 2024-10-18 | 21.970 | 21.970 | 20.030 | 20.030 | 20.030 | 11 |
| 2024-10-16 | 20.160 | 20.160 | 20.030 | 20.030 | 20.030 | 1,250 |
| 2024-10-15 | 21.340 | 21.340 | 20.020 | 20.850 | 20.850 | 234 |
| 2024-10-10 | 22.820 | 22.820 | 20.600 | 20.850 | 20.850 | 22,760 |
| 2024-10-09 | 20.030 | 22.890 | 20.030 | 22.890 | 22.890 | 42,646 |
| 2024-10-08 | 21.480 | 21.480 | 20.260 | 21.390 | 21.390 | 3,111 |
| 2024-10-07 | 19.890 | 21.480 | 19.430 | 21.390 | 21.390 | 440 |
| 2024-10-04 | 20.010 | 21.790 | 20.000 | 21.390 | 21.390 | 318 |
| 2024-10-03 | 20.000 | 21.990 | 19.550 | 21.390 | 21.390 | 1,489 |
| 2024-10-02 | 22.000 | 22.000 | 20.000 | 20.720 | 20.720 | 12,587 |
| 2024-10-01 | 22.000 | 22.000 | 21.060 | 22.000 | 22.000 | 6,565 |
| 2024-09-30 | 23.000 | 23.500 | 21.200 | 23.330 | 23.330 | 420 |
| 2024-09-27 | 22.010 | 24.900 | 22.010 | 23.330 | 23.330 | 2,602 |
| 2024-09-26 | 23.890 | 24.000 | 23.890 | 24.000 | 24.000 | 3,004 |
| 2024-09-25 | 24.750 | 24.750 | 23.500 | 23.560 | 23.560 | 601 |
| 2024-09-23 | 24.000 | 24.000 | 22.950 | 22.950 | 22.950 | 900 |
| 2024-09-20 | 25.500 | 25.500 | 22.900 | 22.950 | 22.950 | 23,601 |
| 2024-09-19 | 26.450 | 26.450 | 22.300 | 25.010 | 25.010 | 64,288 |
| 2024-09-18 | 24.880 | 24.880 | 21.510 | 24.610 | 24.610 | 744 |
| 2024-09-16 | 22.460 | 24.890 | 22.460 | 22.770 | 22.770 | 2,802 |
| 2024-09-13 | 24.890 | 25.000 | 24.890 | 24.900 | 24.900 | 1,150 |
| 2024-09-11 | 24.490 | 26.000 | 22.100 | 23.660 | 23.660 | 5,441 |
| 2024-09-10 | 24.980 | 24.980 | 24.150 | 24.500 | 24.500 | 12,832 |
| 2024-09-09 | 26.000 | 26.300 | 24.060 | 24.440 | 24.440 | 14,203 |
| 2024-09-06 | 24.990 | 26.770 | 23.010 | 26.700 | 26.700 | 22,951 |
| 2024-09-05 | 26.990 | 26.990 | 22.750 | 24.340 | 24.340 | 6,859 |
| 2024-09-04 | 20.510 | 24.620 | 20.510 | 24.620 | 24.620 | 53,125 |
| 2024-09-03 | 23.990 | 24.000 | 22.000 | 22.380 | 22.380 | 15,865 |
| 2024-09-02 | 24.990 | 24.990 | 22.500 | 22.540 | 22.540 | 7,401 |
| 2024-08-30 | 24.400 | 24.400 | 21.880 | 23.040 | 23.040 | 17,897 |
| 2024-08-29 | 26.750 | 26.980 | 23.830 | 24.310 | 24.310 | 5,468 |
| 2024-08-28 | 27.500 | 27.500 | 23.100 | 26.030 | 26.030 | 32,193 |
| 2024-08-27 | 24.500 | 25.320 | 20.720 | 25.320 | 25.320 | 31,012 |
| 2024-08-26 | 24.700 | 24.700 | 22.140 | 23.020 | 23.020 | 2,151 |
| 2024-08-23 | 23.990 | 24.980 | 23.990 | 24.550 | 24.550 | 1,901 |
| 2024-08-22 | 24.990 | 24.990 | 21.910 | 23.510 | 23.510 | 3,005 |
| 2024-08-21 | 24.960 | 24.960 | 22.010 | 24.000 | 24.000 | 401 |
| 2024-08-20 | 24.000 | 24.890 | 23.900 | 24.000 | 24.000 | 10,551 |
| 2024-08-19 | 24.990 | 25.990 | 21.760 | 23.000 | 23.000 | 74,554 |
| 2024-08-16 | 25.990 | 25.990 | 23.800 | 24.000 | 24.000 | 246 |
| 2024-08-15 | 25.990 | 25.990 | 23.660 | 24.000 | 24.000 | 6,406 |
| 2024-08-13 | 26.000 | 26.740 | 25.840 | 26.140 | 26.140 | 141 |
| 2024-08-12 | 26.470 | 28.000 | 26.000 | 26.140 | 26.140 | 10,686 |
| 2024-08-09 | 31.880 | 31.880 | 27.100 | 27.420 | 27.420 | 17,723 |
| 2024-08-08 | 28.990 | 30.150 | 26.460 | 30.100 | 30.100 | 60,797 |
| 2024-08-07 | 29.000 | 29.480 | 26.390 | 27.410 | 27.410 | 3,264 |
| 2024-08-06 | 28.900 | 28.920 | 25.130 | 28.050 | 28.050 | 9,291 |
| 2024-08-05 | 28.950 | 31.000 | 26.960 | 27.920 | 27.920 | 36,089 |
| 2024-08-02 | 28.770 | 30.300 | 25.030 | 29.950 | 29.950 | 65,992 |
| 2024-08-01 | 30.500 | 30.980 | 27.320 | 27.740 | 27.740 | 81,540 |
| 2024-07-31 | 34.400 | 35.000 | 29.590 | 30.350 | 30.350 | 95,120 |
| 2024-07-30 | 31.950 | 32.880 | 27.060 | 32.880 | 32.880 | 251,416 |
| 2024-07-29 | 29.400 | 29.890 | 24.500 | 29.890 | 29.890 | 227,279 |
| 2024-07-26 | 27.170 | 27.170 | 26.020 | 27.170 | 27.170 | 147,439 |
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.