Arpak International Investment Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 62.000 | 62.000 | 52.250 | 57.070 | 57.070 | 702 |
| 2026-04-20 | 65.000 | 65.000 | 57.050 | 57.070 | 57.070 | 3,994 |
| 2026-04-17 | 63.350 | 63.350 | 58.010 | 61.370 | 61.370 | 6,650 |
| 2026-04-16 | 57.500 | 57.600 | 53.120 | 57.600 | 57.600 | 5,222 |
| 2026-04-15 | 50.430 | 52.360 | 50.430 | 52.360 | 52.360 | 4,722 |
| 2026-04-14 | 49.740 | 49.740 | 46.110 | 47.600 | 47.600 | 142 |
| 2026-04-13 | 49.020 | 49.020 | 45.220 | 45.220 | 45.220 | 1,511 |
| 2026-04-09 | 54.300 | 54.300 | 50.020 | 50.030 | 50.030 | 1,470 |
| 2026-04-08 | 54.900 | 54.900 | 49.980 | 49.980 | 49.980 | 46 |
| 2026-04-07 | 50.010 | 50.010 | 49.980 | 49.980 | 49.980 | 2 |
| 2026-04-06 | 49.990 | 49.990 | 49.980 | 49.980 | 49.980 | 1 |
| 2026-04-03 | 51.000 | 51.000 | 49.980 | 49.980 | 49.980 | 500 |
| 2026-04-02 | 54.900 | 54.900 | 50.790 | 50.790 | 50.790 | 2 |
| 2026-04-01 | 50.700 | 50.790 | 47.210 | 50.790 | 50.790 | 1,106 |
| 2026-03-31 | 50.690 | 50.700 | 46.170 | 46.170 | 46.170 | 2 |
| 2026-03-30 | 52.010 | 52.010 | 46.050 | 46.170 | 46.170 | 3,509 |
| 2026-03-27 | 56.190 | 56.190 | 51.170 | 51.170 | 51.170 | 155 |
| 2026-03-26 | 52.000 | 52.000 | 51.000 | 51.170 | 51.170 | 1,100 |
| 2026-03-25 | 57.890 | 57.890 | 50.010 | 53.750 | 53.750 | 9 |
| 2026-03-24 | 57.450 | 57.450 | 49.650 | 53.750 | 53.750 | 19 |
| 2026-03-19 | 49.010 | 56.000 | 48.380 | 53.750 | 53.750 | 366 |
| 2026-03-18 | 58.990 | 58.990 | 52.000 | 53.750 | 53.750 | 407 |
| 2026-03-17 | 56.000 | 56.000 | 53.750 | 53.750 | 53.750 | 2 |
| 2026-03-16 | 53.700 | 53.750 | 53.700 | 53.750 | 53.750 | 680 |
| 2026-03-13 | 53.750 | 53.750 | 50.000 | 50.000 | 50.000 | 20 |
| 2026-03-12 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 1,392 |
| 2026-03-11 | 50.010 | 50.010 | 49.000 | 49.790 | 49.790 | 1,041 |
| 2026-03-10 | 53.990 | 54.000 | 49.630 | 49.630 | 49.630 | 30 |
| 2026-03-09 | 49.900 | 49.900 | 45.010 | 49.630 | 49.630 | 34 |
| 2026-03-06 | 53.000 | 53.000 | 49.630 | 49.630 | 49.630 | 10 |
| 2026-03-05 | 51.000 | 54.590 | 49.630 | 49.630 | 49.630 | 409 |
| 2026-03-04 | 54.000 | 58.000 | 48.210 | 49.630 | 49.630 | 531 |
| 2026-03-03 | 57.000 | 57.000 | 53.550 | 53.550 | 53.550 | 33 |
| 2026-03-02 | 59.450 | 59.450 | 53.550 | 53.550 | 53.550 | 6,631 |
| 2026-02-27 | 58.010 | 59.510 | 58.010 | 59.500 | 59.500 | 977 |
| 2026-02-26 | 69.000 | 69.000 | 57.610 | 63.840 | 63.840 | 59 |
| 2026-02-25 | 73.740 | 73.740 | 63.000 | 63.840 | 63.840 | 1,272 |
| 2026-02-24 | 61.000 | 68.320 | 56.010 | 68.280 | 68.280 | 20,615 |
| 2026-02-23 | 62.000 | 62.110 | 62.000 | 62.110 | 62.110 | 196 |
| 2026-02-20 | 62.500 | 62.500 | 60.000 | 62.110 | 62.110 | 39 |
| 2026-02-19 | 62.000 | 62.110 | 62.000 | 62.110 | 62.110 | 2 |
| 2026-02-18 | 70.900 | 74.000 | 62.110 | 62.110 | 62.110 | 7,735 |
| 2026-02-17 | 60.000 | 69.400 | 59.500 | 69.010 | 69.010 | 3,157 |
| 2026-02-16 | 67.000 | 70.000 | 61.000 | 63.110 | 63.110 | 2,854 |
| 2026-02-13 | 67.140 | 67.180 | 60.010 | 67.170 | 67.170 | 15,824 |
| 2026-02-12 | 66.770 | 66.770 | 56.020 | 61.070 | 61.070 | 295 |
| 2026-02-11 | 61.010 | 65.400 | 61.010 | 61.070 | 61.070 | 1,356 |
| 2026-02-10 | 72.000 | 72.000 | 60.120 | 63.540 | 63.540 | 590 |
| 2026-02-09 | 72.600 | 72.600 | 65.000 | 66.490 | 66.490 | 3,703 |
| 2026-02-06 | 66.000 | 66.000 | 66.000 | 66.000 | 66.000 | 5,711 |
| 2026-02-04 | 62.760 | 62.760 | 60.000 | 60.000 | 60.000 | 2 |
| 2026-02-03 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 1 |
| 2026-02-02 | 59.010 | 60.000 | 58.010 | 60.000 | 60.000 | 30 |
| 2026-01-30 | 60.000 | 60.000 | 59.100 | 60.000 | 60.000 | 502 |
| 2026-01-29 | 59.010 | 62.840 | 59.000 | 59.120 | 59.120 | 5 |
| 2026-01-28 | 62.990 | 63.840 | 59.120 | 59.120 | 59.120 | 21 |
| 2026-01-27 | 60.010 | 63.990 | 55.110 | 59.120 | 59.120 | 533 |
| 2026-01-26 | 59.000 | 65.990 | 59.000 | 61.100 | 61.100 | 482 |
| 2026-01-23 | 70.650 | 72.000 | 63.590 | 63.610 | 63.610 | 8,160 |
| 2026-01-22 | 79.990 | 84.240 | 68.920 | 70.650 | 70.650 | 86,731 |
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.