Arctic Textile historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	67.500	69.990	61.250	68.380	68.380	136,942
2026-10-15	63.990	68.530	63.000	65.970	65.970	599,159
2026-10-14	62.300	62.300	60.000	62.300	62.300	355,590
2026-10-13	50.550	56.640	50.000	56.640	56.640	389,262
2026-10-12	48.860	52.000	48.860	51.490	51.490	25,470
2026-10-09	52.000	52.700	49.120	50.950	50.950	44,996
2026-10-08	52.650	52.650	49.010	51.050	51.050	72,868
2026-10-07	52.000	53.000	51.000	52.610	52.610	55,382
2026-10-06	51.250	53.000	51.250	52.810	52.810	84,266
2026-10-05	55.900	55.900	49.750	51.150	51.150	193,696
2026-10-02	58.000	59.000	54.010	54.540	54.540	404,804
2026-10-01	52.800	57.330	51.100	57.290	57.290	1,465,552
2026-09-30	53.000	53.970	51.300	52.120	52.120	143,828
2026-09-29	54.110	58.000	50.700	52.370	52.370	470,004
2026-09-28	49.570	53.900	48.100	53.900	53.900	1,181,210
2026-09-25	49.400	49.990	48.060	49.000	49.000	49,448
2026-09-24	51.230	51.230	47.850	49.280	49.280	135,995
2026-09-23	46.270	50.880	46.260	50.290	50.290	440,297
2026-09-22	48.000	49.760	45.300	46.250	46.250	452,236
2026-09-21	42.000	45.240	42.000	45.240	45.240	96,347
2026-09-18	37.970	41.130	37.970	41.130	41.130	70,153
2026-09-17	38.900	38.900	35.260	37.390	37.390	22,055
2026-09-16	38.990	40.890	36.200	37.620	37.620	24,931
2026-09-15	38.950	39.950	38.510	39.030	39.030	12,612
2026-09-14	38.000	39.000	33.250	38.280	38.280	34,909
2026-09-11	37.000	38.890	33.960	36.720	36.720	81,539
2026-09-10	40.500	40.500	36.450	37.730	37.730	35,472
2026-09-09	40.690	41.000	39.560	40.500	40.500	12,769
2026-09-08	42.000	42.890	39.100	39.880	39.880	47,370
2026-09-07	44.510	44.980	42.100	42.840	42.840	21,086
2026-09-04	43.100	44.990	43.100	44.540	44.540	25,076
2026-09-03	45.970	45.970	43.000	44.180	44.180	70,786
2026-09-02	43.700	45.990	38.100	45.270	45.270	129,412
2026-09-01	44.980	45.000	41.100	42.320	42.320	46,749
2026-08-31	44.000	45.000	41.610	43.580	43.580	81,859
2026-08-28	46.700	47.950	43.000	44.040	44.040	92,142
2026-08-27	50.000	50.100	46.000	46.670	46.670	279,502
2026-08-25	46.000	52.000	45.520	49.700	49.700	249,025
2026-08-24	45.790	53.000	45.790	47.870	47.870	524,468
2026-08-21	50.880	50.880	50.880	50.880	50.880	90,072
2026-08-20	64.980	65.000	56.530	56.530	56.530	462,885
2026-08-19	60.500	62.810	58.110	62.810	62.810	309,238
2026-08-18	47.000	57.100	47.000	57.100	57.100	375,065
2026-08-17	51.910	51.910	51.910	51.910	51.910	50,217
2026-08-13	47.190	47.190	46.890	47.190	47.190	242,893
2026-08-12	39.000	42.900	38.800	42.900	42.900	434,569
2026-08-11	39.020	40.490	38.800	39.000	39.000	114,666
2026-08-10	39.000	40.300	38.020	39.500	39.500	24,387
2026-08-07	40.490	40.500	38.470	39.050	39.050	88,361
2026-08-06	41.780	41.790	39.110	40.060	40.060	95,452
2026-08-05	41.990	42.990	41.000	41.200	41.200	103,884
2026-08-04	45.400	45.400	41.300	42.470	42.470	793,742
2026-08-03	38.900	41.270	38.000	41.270	41.270	545,857
2026-07-31	38.900	39.700	36.100	37.520	37.520	74,246
2026-07-30	39.100	40.000	37.120	38.180	38.180	45,737
2026-07-29	36.000	39.500	35.130	39.180	39.180	159,661
2026-07-28	37.940	37.940	36.000	36.060	36.060	20,124
2026-07-27	35.900	38.900	35.360	37.010	37.010	76,481
2026-07-24	36.490	36.870	33.610	35.360	35.360	36,569
2026-07-23	37.000	37.950	36.000	36.920	36.920	17,022

Page 1 of 15 · 878 trading daysOlder →

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.