Arpak International Investment Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 143.90 | 143.90 | 128.01 | 130.12 | 130.12 | 1,458 |
| 2026-07-22 | 130.00 | 134.00 | 130.00 | 131.07 | 131.07 | 2,036 |
| 2026-07-21 | 144.50 | 144.50 | 132.50 | 133.24 | 133.24 | 2,033 |
| 2026-07-20 | 143.00 | 149.00 | 131.00 | 139.93 | 139.93 | 4,890 |
| 2026-07-17 | 137.00 | 152.23 | 137.00 | 144.01 | 144.01 | 2,259 |
| 2026-07-16 | 131.01 | 139.00 | 131.01 | 138.39 | 138.39 | 92 |
| 2026-07-14 | 131.00 | 140.00 | 131.00 | 138.39 | 138.39 | 844 |
| 2026-07-13 | 132.00 | 141.98 | 129.50 | 137.22 | 137.22 | 5,037 |
| 2026-07-10 | 140.00 | 140.00 | 130.00 | 139.96 | 139.96 | 4,602 |
| 2026-07-09 | 140.00 | 144.96 | 129.00 | 139.34 | 139.34 | 3,938 |
| 2026-07-08 | 147.00 | 147.00 | 130.00 | 139.00 | 139.00 | 2,983 |
| 2026-07-07 | 144.00 | 154.99 | 130.60 | 135.45 | 135.45 | 12,820 |
| 2026-07-06 | 152.50 | 152.50 | 145.06 | 145.11 | 145.11 | 1,621 |
| 2026-07-03 | 142.01 | 160.00 | 140.00 | 154.56 | 154.56 | 4,656 |
| 2026-07-02 | 150.00 | 155.00 | 142.00 | 146.18 | 146.18 | 19,884 |
| 2026-07-01 | 132.01 | 144.50 | 132.01 | 142.82 | 142.82 | 25,117 |
| 2026-06-30 | 126.00 | 134.67 | 124.00 | 131.36 | 131.36 | 13,344 |
| 2026-06-29 | 121.75 | 124.99 | 116.50 | 122.43 | 122.43 | 4,690 |
| 2026-06-24 | 120.70 | 122.00 | 116.00 | 118.78 | 118.78 | 1,803 |
| 2026-06-23 | 124.80 | 124.80 | 117.00 | 120.69 | 120.69 | 711 |
| 2026-06-22 | 123.00 | 123.00 | 115.00 | 120.82 | 120.82 | 375 |
| 2026-06-19 | 127.00 | 127.00 | 118.00 | 119.77 | 119.77 | 909 |
| 2026-06-18 | 122.00 | 122.49 | 116.00 | 118.68 | 118.68 | 669 |
| 2026-06-17 | 125.00 | 125.00 | 119.50 | 121.57 | 121.57 | 4,520 |
| 2026-06-16 | 123.00 | 125.50 | 120.00 | 125.22 | 125.22 | 3,234 |
| 2026-06-15 | 125.00 | 125.00 | 121.00 | 123.35 | 123.35 | 2,967 |
| 2026-06-12 | 127.00 | 127.00 | 120.00 | 121.66 | 121.66 | 3,321 |
| 2026-06-11 | 125.00 | 125.00 | 117.00 | 123.49 | 123.49 | 7,289 |
| 2026-06-10 | 121.00 | 125.00 | 119.00 | 124.61 | 124.61 | 12,187 |
| 2026-06-09 | 129.17 | 129.17 | 115.00 | 119.13 | 119.13 | 15,290 |
| 2026-06-08 | 118.00 | 118.00 | 116.90 | 117.43 | 117.43 | 601 |
| 2026-06-05 | 117.00 | 123.00 | 112.00 | 119.60 | 119.60 | 4,242 |
| 2026-06-04 | 115.00 | 120.00 | 106.00 | 113.10 | 113.10 | 4,959 |
| 2026-06-03 | 110.45 | 117.01 | 110.45 | 115.45 | 115.45 | 700 |
| 2026-06-02 | 108.00 | 115.00 | 108.00 | 114.34 | 114.34 | 925 |
| 2026-06-01 | 111.50 | 115.00 | 111.50 | 114.80 | 114.80 | 99 |
| 2026-05-29 | 114.77 | 126.28 | 108.00 | 114.80 | 114.80 | 3,859 |
| 2026-05-25 | 122.00 | 122.00 | 104.50 | 114.80 | 114.80 | 1,066 |
| 2026-05-22 | 110.00 | 114.99 | 104.00 | 113.85 | 113.85 | 1,924 |
| 2026-05-21 | 120.00 | 120.80 | 109.90 | 113.07 | 113.07 | 1,041 |
| 2026-05-20 | 102.00 | 111.00 | 100.00 | 109.82 | 109.82 | 3,791 |
| 2026-05-19 | 110.90 | 115.00 | 100.00 | 108.23 | 108.23 | 1,322 |
| 2026-05-18 | 102.00 | 113.50 | 102.00 | 107.03 | 107.03 | 808 |
| 2026-05-15 | 105.00 | 115.00 | 103.00 | 111.22 | 111.22 | 3,646 |
| 2026-05-14 | 115.00 | 115.00 | 106.00 | 108.93 | 108.93 | 3,672 |
| 2026-05-13 | 114.30 | 119.00 | 110.00 | 110.55 | 110.55 | 5,600 |
| 2026-05-12 | 110.00 | 120.03 | 110.00 | 114.34 | 114.34 | 21,427 |
| 2026-05-11 | 109.99 | 111.57 | 91.290 | 109.12 | 109.12 | 18,922 |
| 2026-05-08 | 88.050 | 101.50 | 88.050 | 101.43 | 101.43 | 5,913 |
| 2026-05-07 | 91.900 | 94.360 | 86.500 | 92.930 | 92.930 | 8,388 |
| 2026-05-06 | 80.010 | 90.000 | 80.010 | 85.780 | 85.780 | 18,379 |
| 2026-05-05 | 87.010 | 94.070 | 80.000 | 84.720 | 84.720 | 44,430 |
| 2026-05-04 | 85.000 | 85.530 | 73.000 | 85.530 | 85.530 | 10,448 |
| 2026-04-30 | 71.000 | 80.510 | 66.110 | 77.750 | 77.750 | 59,262 |
| 2026-04-29 | 73.190 | 73.190 | 71.000 | 73.190 | 73.190 | 8,438 |
| 2026-04-28 | 66.550 | 66.550 | 63.100 | 66.540 | 66.540 | 31,747 |
| 2026-04-27 | 60.500 | 60.500 | 60.500 | 60.500 | 60.500 | 1,790 |
| 2026-04-24 | 54.950 | 55.000 | 47.000 | 55.000 | 55.000 | 8,910 |
| 2026-04-23 | 50.000 | 55.500 | 49.550 | 50.000 | 50.000 | 10,978 |
| 2026-04-22 | 62.000 | 62.000 | 52.500 | 52.550 | 52.550 | 13,462 |
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.