Arpak International Investment Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 130.98 | 138.19 | 123.00 | 123.48 | 123.48 | 6,452 |
| 2026-10-16 | 122.00 | 131.59 | 117.11 | 125.66 | 125.66 | 9,533 |
| 2026-10-15 | 121.99 | 122.00 | 119.63 | 119.63 | 119.63 | 2 |
| 2026-10-14 | 120.00 | 122.00 | 117.00 | 119.63 | 119.63 | 480 |
| 2026-10-13 | 125.00 | 125.00 | 114.53 | 118.48 | 118.48 | 37 |
| 2026-10-12 | 129.78 | 129.78 | 112.10 | 118.48 | 118.48 | 2,135 |
| 2026-10-09 | 117.00 | 127.89 | 114.11 | 119.97 | 119.97 | 2,410 |
| 2026-10-08 | 126.00 | 126.00 | 123.00 | 123.58 | 123.58 | 412 |
| 2026-10-07 | 130.00 | 131.99 | 124.00 | 125.86 | 125.86 | 1,028 |
| 2026-10-06 | 127.00 | 130.00 | 122.99 | 127.20 | 127.20 | 1,187 |
| 2026-10-05 | 149.70 | 154.90 | 127.64 | 127.64 | 127.64 | 24,147 |
| 2026-10-02 | 129.00 | 141.82 | 124.00 | 141.82 | 141.82 | 9,896 |
| 2026-10-01 | 135.00 | 135.00 | 124.00 | 128.93 | 128.93 | 412 |
| 2026-09-30 | 123.21 | 133.50 | 123.21 | 126.69 | 126.69 | 333 |
| 2026-09-29 | 139.80 | 139.80 | 129.00 | 133.59 | 133.59 | 160 |
| 2026-09-28 | 136.58 | 140.87 | 131.50 | 133.59 | 133.59 | 667 |
| 2026-09-25 | 138.99 | 141.90 | 131.99 | 136.58 | 136.58 | 122 |
| 2026-09-24 | 143.00 | 143.00 | 123.10 | 136.58 | 136.58 | 1,106 |
| 2026-09-23 | 130.51 | 136.90 | 130.20 | 132.94 | 132.94 | 2,184 |
| 2026-09-22 | 142.96 | 149.90 | 136.10 | 143.68 | 143.68 | 402 |
| 2026-09-21 | 140.00 | 152.00 | 134.10 | 142.96 | 142.96 | 549 |
| 2026-09-18 | 136.00 | 148.34 | 130.00 | 142.96 | 142.96 | 3,236 |
| 2026-09-17 | 136.00 | 136.90 | 128.35 | 134.85 | 134.85 | 1,152 |
| 2026-09-16 | 133.79 | 133.99 | 125.00 | 127.83 | 127.83 | 801 |
| 2026-09-15 | 133.99 | 134.99 | 123.01 | 133.79 | 133.79 | 1,716 |
| 2026-09-14 | 138.89 | 138.89 | 127.00 | 129.06 | 129.06 | 1,259 |
| 2026-09-11 | 131.00 | 137.00 | 122.00 | 133.08 | 133.08 | 2,662 |
| 2026-09-10 | 131.89 | 131.89 | 125.00 | 127.17 | 127.17 | 1,600 |
| 2026-09-09 | 125.00 | 132.00 | 117.11 | 126.89 | 126.89 | 5,583 |
| 2026-09-08 | 129.00 | 135.49 | 117.36 | 125.40 | 125.40 | 41,575 |
| 2026-09-07 | 154.19 | 154.60 | 130.40 | 130.40 | 130.40 | 17,331 |
| 2026-09-04 | 145.00 | 159.60 | 132.53 | 144.89 | 144.89 | 28,916 |
| 2026-09-03 | 159.99 | 159.99 | 145.12 | 145.12 | 145.12 | 29,520 |
| 2026-09-02 | 179.17 | 187.98 | 161.24 | 161.24 | 161.24 | 11,850 |
| 2026-09-01 | 176.98 | 184.40 | 155.80 | 179.16 | 179.16 | 21,146 |
| 2026-08-31 | 177.00 | 199.00 | 171.00 | 172.88 | 172.88 | 50,741 |
| 2026-08-28 | 186.67 | 214.00 | 186.67 | 186.67 | 186.67 | 42,100 |
| 2026-08-27 | 240.00 | 253.50 | 207.41 | 207.41 | 207.41 | 49,724 |
| 2026-08-25 | 220.00 | 230.45 | 220.00 | 230.45 | 230.45 | 41,983 |
| 2026-08-24 | 209.50 | 209.50 | 189.99 | 209.50 | 209.50 | 26,274 |
| 2026-08-21 | 189.00 | 190.45 | 173.14 | 190.45 | 190.45 | 27,631 |
| 2026-08-20 | 173.14 | 173.14 | 160.06 | 173.14 | 173.14 | 27,636 |
| 2026-08-19 | 157.40 | 157.40 | 157.40 | 157.40 | 157.40 | 6,370 |
| 2026-08-18 | 136.00 | 143.09 | 132.01 | 143.09 | 143.09 | 43,137 |
| 2026-08-17 | 135.00 | 137.00 | 130.00 | 130.08 | 130.08 | 7,163 |
| 2026-08-13 | 135.55 | 137.00 | 135.51 | 137.00 | 137.00 | 318 |
| 2026-08-12 | 145.00 | 145.00 | 136.50 | 140.11 | 140.11 | 9,390 |
| 2026-08-11 | 145.00 | 145.00 | 134.00 | 144.04 | 144.04 | 74 |
| 2026-08-10 | 147.00 | 150.00 | 137.10 | 144.04 | 144.04 | 1,278 |
| 2026-08-07 | 149.00 | 150.00 | 140.00 | 147.82 | 147.82 | 351 |
| 2026-08-06 | 159.00 | 159.00 | 140.00 | 143.04 | 143.04 | 3,087 |
| 2026-08-05 | 145.00 | 145.00 | 135.00 | 144.86 | 144.86 | 57 |
| 2026-08-04 | 139.45 | 147.98 | 139.45 | 144.86 | 144.86 | 1,747 |
| 2026-08-03 | 139.00 | 142.00 | 126.50 | 141.40 | 141.40 | 13,777 |
| 2026-07-31 | 138.99 | 140.00 | 130.00 | 136.31 | 136.31 | 4,315 |
| 2026-07-30 | 140.50 | 140.50 | 128.00 | 138.45 | 138.45 | 3,122 |
| 2026-07-29 | 144.89 | 144.89 | 125.26 | 132.87 | 132.87 | 1,690 |
| 2026-07-28 | 149.00 | 149.00 | 124.00 | 138.49 | 138.49 | 2,190 |
| 2026-07-27 | 138.88 | 140.69 | 131.00 | 137.09 | 137.09 | 3,822 |
| 2026-07-24 | 126.01 | 143.13 | 119.00 | 127.90 | 127.90 | 1,729 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-10-16 | 0.6000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.