Arpak International Investment Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-21 | 58.610 | 64.470 | 54.500 | 58.010 | 58.010 | 482 |
| 2025-08-20 | 58.610 | 58.610 | 58.610 | 58.610 | 58.610 | 10 |
| 2025-08-15 | 58.610 | 62.000 | 55.100 | 58.610 | 58.610 | 14 |
| 2025-08-13 | 61.000 | 67.800 | 58.550 | 58.610 | 58.610 | 1,015 |
| 2025-08-12 | 64.000 | 65.060 | 61.010 | 65.060 | 65.060 | 21 |
| 2025-08-08 | 62.000 | 65.060 | 62.000 | 65.060 | 65.060 | 95 |
| 2025-08-07 | 67.840 | 67.840 | 65.060 | 65.060 | 65.060 | 1 |
| 2025-08-06 | 67.990 | 67.990 | 65.060 | 65.060 | 65.060 | 2 |
| 2025-08-05 | 62.010 | 67.000 | 62.000 | 65.060 | 65.060 | 1,586 |
| 2025-08-04 | 62.160 | 67.900 | 62.160 | 67.220 | 67.220 | 612 |
| 2025-08-01 | 68.000 | 68.000 | 62.160 | 62.160 | 62.160 | 1 |
| 2025-07-31 | 62.510 | 62.510 | 62.160 | 62.160 | 62.160 | 100 |
| 2025-07-30 | 67.000 | 68.500 | 62.010 | 62.160 | 62.160 | 1,229 |
| 2025-07-29 | 62.000 | 68.200 | 60.000 | 67.740 | 67.740 | 5,510 |
| 2025-07-28 | 64.990 | 64.990 | 61.940 | 62.000 | 62.000 | 488 |
| 2025-07-25 | 65.070 | 65.070 | 58.600 | 61.910 | 61.910 | 3,213 |
| 2025-07-24 | 62.000 | 65.070 | 62.000 | 65.070 | 65.070 | 100 |
| 2025-07-23 | 65.030 | 70.000 | 65.020 | 65.070 | 65.070 | 2,078 |
| 2025-07-22 | 70.990 | 70.990 | 70.800 | 70.990 | 70.990 | 1,896 |
| 2025-07-21 | 63.000 | 67.920 | 61.130 | 67.920 | 67.920 | 394 |
| 2025-07-18 | 71.000 | 71.000 | 59.360 | 67.920 | 67.920 | 2,701 |
| 2025-07-17 | 73.500 | 73.500 | 62.160 | 64.910 | 64.910 | 765 |
| 2025-07-16 | 69.900 | 69.900 | 67.900 | 68.110 | 68.110 | 201 |
| 2025-07-15 | 69.500 | 72.800 | 67.950 | 68.110 | 68.110 | 1,852 |
| 2025-07-14 | 82.800 | 82.890 | 67.820 | 67.950 | 67.950 | 18,012 |
| 2025-07-11 | 75.360 | 75.360 | 74.500 | 75.360 | 75.360 | 25,369 |
| 2025-07-10 | 68.510 | 68.510 | 68.500 | 68.510 | 68.510 | 10,461 |
| 2025-07-09 | 62.270 | 62.280 | 62.270 | 62.280 | 62.280 | 6,590 |
| 2025-07-08 | 57.500 | 62.280 | 56.620 | 56.620 | 56.620 | 27 |
| 2025-07-07 | 56.620 | 56.620 | 56.620 | 56.620 | 56.620 | 1 |
| 2025-07-04 | 55.500 | 61.050 | 55.500 | 56.620 | 56.620 | 1,415 |
| 2025-07-03 | 57.500 | 57.500 | 53.090 | 55.500 | 55.500 | 3 |
| 2025-06-30 | 51.600 | 55.500 | 51.600 | 55.500 | 55.500 | 1,097 |
| 2025-06-27 | 57.250 | 57.260 | 57.250 | 57.260 | 57.260 | 1 |
| 2025-06-25 | 52.100 | 58.000 | 52.100 | 57.260 | 57.260 | 100 |
| 2025-06-23 | 51.900 | 57.260 | 51.530 | 57.260 | 57.260 | 400 |
| 2025-06-18 | 51.600 | 60.000 | 51.600 | 57.260 | 57.260 | 9 |
| 2025-06-17 | 61.400 | 61.400 | 52.000 | 57.260 | 57.260 | 205 |
| 2025-06-16 | 61.500 | 61.500 | 52.000 | 57.260 | 57.260 | 251 |
| 2025-06-13 | 62.500 | 62.500 | 57.260 | 57.260 | 57.260 | 6 |
| 2025-06-12 | 62.700 | 62.700 | 56.000 | 57.260 | 57.260 | 1,054 |
| 2025-06-11 | 61.800 | 61.800 | 57.260 | 57.260 | 57.260 | 4 |
| 2025-06-10 | 61.450 | 61.450 | 56.110 | 57.260 | 57.260 | 697 |
| 2025-06-05 | 55.440 | 62.000 | 55.440 | 56.010 | 56.010 | 1,574 |
| 2025-06-03 | 55.460 | 67.000 | 55.460 | 61.600 | 61.600 | 2 |
| 2025-06-02 | 55.440 | 67.400 | 55.440 | 61.600 | 61.600 | 343 |
| 2025-05-30 | 55.510 | 61.600 | 55.510 | 61.600 | 61.600 | 156 |
| 2025-05-29 | 56.000 | 61.600 | 55.440 | 61.600 | 61.600 | 227 |
| 2025-05-27 | 55.520 | 61.600 | 55.520 | 61.600 | 61.600 | 117 |
| 2025-05-21 | 57.000 | 61.600 | 57.000 | 61.600 | 61.600 | 2 |
| 2025-05-19 | 62.000 | 62.000 | 61.600 | 61.600 | 61.600 | 10 |
| 2025-05-16 | 57.660 | 62.330 | 57.660 | 61.600 | 61.600 | 626 |
| 2025-05-12 | 60.000 | 60.000 | 56.660 | 56.660 | 56.660 | 1 |
| 2025-05-09 | 61.950 | 61.950 | 56.660 | 56.660 | 56.660 | 1 |
| 2025-05-07 | 58.000 | 58.000 | 55.000 | 56.660 | 56.660 | 24 |
| 2025-05-05 | 59.890 | 59.890 | 56.660 | 56.660 | 56.660 | 2 |
| 2025-04-28 | 60.000 | 60.000 | 51.000 | 56.660 | 56.660 | 96 |
| 2025-04-25 | 56.660 | 61.940 | 56.660 | 56.660 | 56.660 | 1,132 |
| 2025-04-24 | 58.000 | 62.950 | 58.000 | 62.950 | 62.950 | 7 |
| 2025-04-23 | 66.990 | 66.990 | 57.010 | 62.950 | 62.950 | 1,814 |
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.