Arpak International Investment Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	79.990	84.240	68.920	70.650	70.650	86,731
2026-01-21	76.580	76.580	64.030	76.580	76.580	18,212
2026-01-20	69.500	69.620	68.000	69.620	69.620	9,730
2026-01-19	57.000	63.510	55.000	63.290	63.290	50,125
2026-01-13	59.000	60.900	53.500	57.740	57.740	708
2026-01-12	59.010	59.020	59.010	59.020	59.020	53
2026-01-02	60.670	60.670	59.020	59.020	59.020	1
2026-01-01	59.410	59.410	59.000	59.020	59.020	400
2025-12-26	58.210	59.020	58.210	59.020	59.020	301
2025-12-24	62.100	62.100	59.020	59.020	59.020	35
2025-12-23	62.000	62.000	59.010	59.020	59.020	501
2025-12-22	59.010	62.120	57.060	57.060	57.060	2
2025-12-19	62.000	62.000	57.060	57.060	57.060	1
2025-12-17	58.800	58.800	57.060	57.060	57.060	52
2025-12-15	61.900	62.500	57.060	57.060	57.060	281
2025-12-11	58.600	58.850	57.060	57.060	57.060	8
2025-12-08	59.010	59.010	57.060	57.060	57.060	100
2025-12-05	62.700	62.720	57.060	57.060	57.060	155
2025-12-04	61.900	62.500	57.060	57.060	57.060	7
2025-12-02	60.000	60.000	57.060	57.060	57.060	4
2025-12-01	60.000	60.000	53.310	57.060	57.060	306
2025-11-28	62.000	62.000	57.060	57.060	57.060	2
2025-11-27	61.000	61.000	57.010	57.060	57.060	605
2025-11-19	58.010	63.250	58.010	63.250	63.250	100
2025-11-13	58.020	63.250	58.010	63.250	63.250	263
2025-11-11	57.060	63.250	57.060	63.250	63.250	115
2025-11-07	59.200	63.400	59.150	63.250	63.250	429
2025-11-06	59.350	65.680	59.350	65.680	65.680	1
2025-11-04	62.990	66.450	58.240	65.680	65.680	1,549
2025-11-03	60.000	60.470	60.000	60.470	60.470	40
2025-10-31	60.000	60.470	60.000	60.470	60.470	7
2025-10-30	58.010	60.470	58.000	60.470	60.470	2
2025-10-29	60.000	60.470	60.000	60.470	60.470	1
2025-10-28	60.470	60.470	60.470	60.470	60.470	1
2025-10-27	60.500	60.500	57.010	60.470	60.470	13
2025-10-16	54.900	65.900	54.900	60.470	60.470	351
2025-10-14	54.420	60.470	54.420	60.470	60.470	33
2025-10-10	59.990	60.500	53.800	60.470	60.470	3,617
2025-10-09	56.200	56.200	50.700	56.020	56.020	36
2025-10-06	56.010	62.200	56.000	56.020	56.020	511
2025-10-03	63.300	64.700	55.200	58.580	58.580	1,135
2025-10-02	61.200	64.800	60.290	60.460	60.460	7,234
2025-10-01	66.990	66.990	66.990	66.990	66.990	2
2025-09-26	68.990	68.990	66.990	66.990	66.990	802
2025-09-25	71.900	71.900	60.500	66.990	66.990	3
2025-09-24	67.000	67.000	66.990	66.990	66.990	1,406
2025-09-23	62.000	63.000	62.000	62.180	62.180	500
2025-09-22	58.800	60.800	58.000	60.800	60.800	422
2025-09-18	66.770	67.750	60.600	60.800	60.800	10,532
2025-09-16	62.500	68.950	62.500	66.760	66.760	201
2025-09-15	68.800	68.900	60.010	66.760	66.760	6,570
2025-09-12	63.800	63.800	63.800	63.800	63.800	9,013
2025-09-11	58.000	60.990	58.000	58.000	58.000	1,300
2025-09-05	58.010	58.010	58.000	58.000	58.000	550
2025-09-04	58.020	58.020	58.020	58.020	58.020	450
2025-09-03	61.030	61.040	61.030	61.040	61.040	50
2025-09-01	58.000	69.990	57.430	61.040	61.040	1,623
2025-08-29	63.810	63.810	63.810	63.810	63.810	2,698
2025-08-28	58.010	58.010	58.010	58.010	58.010	4
2025-08-25	58.020	63.810	58.010	58.010	58.010	10

← NewerPage 4 of 8 · 443 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.