Arpak International Investment Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 63.000 | 63.000 | 61.350 | 61.410 | 61.410 | 403 |
| 2025-04-21 | 61.160 | 64.990 | 61.160 | 61.410 | 61.410 | 3,359 |
| 2025-04-17 | 70.000 | 70.000 | 67.950 | 67.950 | 67.950 | 2 |
| 2025-04-16 | 63.000 | 69.000 | 63.000 | 67.950 | 67.950 | 1,006 |
| 2025-04-15 | 63.000 | 70.000 | 63.000 | 70.000 | 70.000 | 250 |
| 2025-04-08 | 63.000 | 70.000 | 63.000 | 70.000 | 70.000 | 346 |
| 2025-04-04 | 76.740 | 76.740 | 70.000 | 70.000 | 70.000 | 3 |
| 2025-04-03 | 63.000 | 70.000 | 63.000 | 70.000 | 70.000 | 2 |
| 2025-03-26 | 63.000 | 74.990 | 63.000 | 70.000 | 70.000 | 125 |
| 2025-03-24 | 76.600 | 76.600 | 70.000 | 70.000 | 70.000 | 1 |
| 2025-03-21 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 162 |
| 2025-03-20 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 162 |
| 2025-03-17 | 74.750 | 74.750 | 70.000 | 70.000 | 70.000 | 5 |
| 2025-03-10 | 69.000 | 70.000 | 69.000 | 70.000 | 70.000 | 55 |
| 2025-03-05 | 65.000 | 70.000 | 65.000 | 70.000 | 70.000 | 15 |
| 2025-02-28 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 5 |
| 2025-02-27 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 400 |
| 2025-02-26 | 72.190 | 72.190 | 66.000 | 70.170 | 70.170 | 1,010 |
| 2025-02-25 | 70.000 | 70.000 | 58.510 | 67.010 | 67.010 | 722 |
| 2025-02-24 | 70.000 | 70.000 | 65.010 | 65.010 | 65.010 | 1 |
| 2025-02-20 | 71.000 | 71.000 | 65.010 | 65.010 | 65.010 | 1 |
| 2025-02-19 | 65.000 | 70.000 | 65.000 | 65.010 | 65.010 | 52 |
| 2025-02-18 | 66.000 | 70.000 | 65.000 | 65.010 | 65.010 | 77 |
| 2025-02-17 | 65.000 | 65.010 | 65.000 | 65.010 | 65.010 | 100 |
| 2025-02-11 | 65.000 | 65.010 | 65.000 | 65.010 | 65.010 | 21 |
| 2025-02-07 | 69.900 | 69.900 | 65.010 | 65.010 | 65.010 | 1 |
| 2025-02-06 | 70.000 | 70.000 | 65.010 | 65.010 | 65.010 | 1 |
| 2025-02-04 | 59.000 | 70.740 | 59.000 | 65.010 | 65.010 | 69 |
| 2025-02-03 | 69.000 | 69.000 | 65.000 | 65.010 | 65.010 | 692 |
| 2025-01-31 | 68.800 | 69.400 | 63.000 | 63.260 | 63.260 | 154 |
| 2025-01-30 | 68.990 | 69.490 | 63.260 | 63.260 | 63.260 | 4 |
| 2025-01-29 | 75.200 | 75.200 | 63.190 | 63.260 | 63.260 | 585 |
| 2025-01-28 | 70.000 | 73.200 | 70.000 | 70.190 | 70.190 | 102 |
| 2025-01-27 | 76.700 | 76.700 | 70.190 | 70.190 | 70.190 | 71 |
| 2025-01-24 | 76.240 | 76.240 | 70.190 | 70.190 | 70.190 | 2 |
| 2025-01-23 | 76.990 | 76.990 | 69.990 | 70.190 | 70.190 | 20 |
| 2025-01-22 | 71.000 | 71.000 | 70.190 | 70.190 | 70.190 | 51 |
| 2025-01-21 | 75.990 | 75.990 | 69.990 | 70.190 | 70.190 | 2 |
| 2025-01-20 | 76.000 | 76.000 | 69.900 | 70.190 | 70.190 | 194 |
| 2025-01-17 | 76.740 | 76.750 | 70.190 | 70.190 | 70.190 | 5 |
| 2025-01-16 | 76.990 | 76.990 | 70.190 | 70.190 | 70.190 | 3 |
| 2025-01-15 | 76.000 | 76.000 | 70.190 | 70.190 | 70.190 | 405 |
| 2025-01-14 | 76.840 | 79.990 | 69.160 | 70.190 | 70.190 | 18,646 |
| 2025-01-13 | 83.500 | 83.500 | 69.160 | 76.840 | 76.840 | 105 |
| 2025-01-10 | 84.250 | 84.250 | 76.840 | 76.840 | 76.840 | 1 |
| 2025-01-09 | 80.000 | 80.000 | 76.110 | 76.840 | 76.840 | 1,720 |
| 2025-01-06 | 84.000 | 84.570 | 83.900 | 84.570 | 84.570 | 10,339 |
| 2025-01-03 | 72.000 | 76.890 | 72.000 | 76.880 | 76.880 | 5,334 |
| 2024-12-30 | 69.900 | 69.900 | 69.900 | 69.900 | 69.900 | 550 |
| 2024-12-26 | 66.000 | 72.410 | 66.000 | 72.410 | 72.410 | 102 |
| 2024-12-23 | 74.990 | 74.990 | 72.410 | 72.410 | 72.410 | 1 |
| 2024-12-20 | 65.200 | 72.410 | 65.170 | 72.410 | 72.410 | 292 |
| 2024-12-19 | 77.000 | 77.000 | 72.410 | 72.410 | 72.410 | 184 |
| 2024-12-18 | 64.500 | 76.000 | 64.100 | 72.410 | 72.410 | 888 |
| 2024-12-17 | 77.990 | 77.990 | 71.000 | 71.090 | 71.090 | 215 |
| 2024-12-16 | 83.950 | 83.950 | 70.250 | 71.090 | 71.090 | 14,475 |
| 2024-12-13 | 76.320 | 76.320 | 76.320 | 76.320 | 76.320 | 426 |
| 2024-12-12 | 69.380 | 69.380 | 69.380 | 69.380 | 69.380 | 4,066 |
| 2024-12-11 | 55.560 | 63.070 | 55.560 | 63.070 | 63.070 | 1,928 |
| 2024-12-10 | 56.010 | 57.340 | 56.000 | 57.340 | 57.340 | 118 |
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.