Arpak International Investment Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-09 | 61.900 | 61.900 | 57.340 | 57.340 | 57.340 | 4 |
| 2024-12-06 | 57.340 | 57.750 | 57.340 | 57.340 | 57.340 | 32 |
| 2024-12-05 | 53.000 | 57.340 | 53.000 | 57.340 | 57.340 | 20 |
| 2024-12-04 | 57.360 | 60.000 | 57.340 | 57.340 | 57.340 | 6 |
| 2024-12-03 | 57.210 | 62.500 | 57.000 | 57.340 | 57.340 | 3,654 |
| 2024-12-02 | 56.610 | 64.000 | 56.610 | 62.720 | 62.720 | 488 |
| 2024-11-29 | 62.770 | 62.770 | 62.700 | 62.720 | 62.720 | 1,842 |
| 2024-11-28 | 57.060 | 57.500 | 57.060 | 57.060 | 57.060 | 1,405 |
| 2024-11-27 | 60.500 | 63.120 | 60.500 | 63.120 | 63.120 | 15 |
| 2024-11-26 | 62.500 | 63.120 | 60.500 | 63.120 | 63.120 | 32 |
| 2024-11-25 | 63.130 | 63.130 | 63.120 | 63.120 | 63.120 | 55 |
| 2024-11-22 | 63.120 | 63.120 | 58.060 | 63.120 | 63.120 | 205 |
| 2024-11-21 | 63.000 | 63.120 | 63.000 | 63.120 | 63.120 | 10 |
| 2024-11-20 | 68.300 | 68.300 | 63.120 | 63.120 | 63.120 | 110 |
| 2024-11-19 | 63.170 | 63.170 | 63.110 | 63.120 | 63.120 | 1,500 |
| 2024-11-18 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 764 |
| 2024-11-15 | 85.000 | 86.370 | 70.670 | 72.240 | 72.240 | 23,682 |
| 2024-11-14 | 65.080 | 78.520 | 64.240 | 78.520 | 78.520 | 30,125 |
| 2024-11-13 | 71.390 | 71.390 | 58.410 | 71.380 | 71.380 | 1,720 |
| 2024-11-12 | 53.110 | 64.910 | 53.110 | 64.900 | 64.900 | 10,106 |
| 2024-11-11 | 53.110 | 64.910 | 53.110 | 59.010 | 59.010 | 210 |
| 2024-11-08 | 59.000 | 59.190 | 51.000 | 59.010 | 59.010 | 3,901 |
| 2024-11-06 | 48.430 | 55.000 | 48.430 | 53.810 | 53.810 | 200 |
| 2024-11-05 | 49.500 | 58.000 | 49.500 | 53.810 | 53.810 | 1,200 |
| 2024-10-31 | 59.000 | 59.000 | 55.000 | 55.000 | 55.000 | 98 |
| 2024-10-23 | 50.000 | 55.000 | 50.000 | 55.000 | 55.000 | 3 |
| 2024-10-09 | 50.000 | 55.000 | 50.000 | 55.000 | 55.000 | 1 |
| 2024-10-07 | 54.990 | 55.000 | 54.990 | 55.000 | 55.000 | 108 |
| 2024-10-04 | 54.000 | 54.000 | 51.250 | 51.250 | 51.250 | 1 |
| 2024-10-02 | 50.000 | 51.250 | 50.000 | 51.250 | 51.250 | 1 |
| 2024-09-26 | 51.250 | 56.380 | 46.170 | 51.250 | 51.250 | 2 |
| 2024-09-19 | 48.000 | 56.000 | 48.000 | 51.250 | 51.250 | 2 |
| 2024-09-18 | 47.010 | 51.250 | 47.010 | 51.250 | 51.250 | 99 |
| 2024-09-10 | 51.250 | 51.250 | 51.250 | 51.250 | 51.250 | 901 |
| 2024-09-09 | 49.000 | 49.000 | 46.590 | 46.590 | 46.590 | 1 |
| 2024-09-02 | 46.590 | 49.000 | 43.100 | 46.590 | 46.590 | 2 |
| 2024-08-29 | 43.000 | 46.590 | 43.000 | 46.590 | 46.590 | 10 |
| 2024-08-26 | 49.000 | 49.000 | 46.590 | 46.590 | 46.590 | 2 |
| 2024-08-22 | 42.510 | 46.590 | 42.510 | 46.590 | 46.590 | 1 |
| 2024-08-20 | 46.590 | 46.590 | 46.590 | 46.590 | 46.590 | 500 |
| 2024-08-12 | 46.450 | 46.450 | 42.350 | 42.350 | 42.350 | 2 |
| 2024-08-09 | 46.590 | 46.590 | 42.350 | 42.350 | 42.350 | 2 |
| 2024-08-06 | 42.350 | 42.350 | 42.350 | 42.350 | 42.350 | 2,153 |
| 2024-07-30 | 47.050 | 47.050 | 47.050 | 47.050 | 47.050 | 500 |
| 2024-07-10 | 49.000 | 52.550 | 43.430 | 52.280 | 52.280 | 2,363 |
| 2024-06-27 | 49.200 | 49.200 | 47.990 | 47.990 | 47.990 | 1 |
| 2024-06-20 | 48.000 | 50.000 | 47.400 | 47.990 | 47.990 | 5,201 |
| 2024-06-06 | 47.660 | 51.800 | 47.660 | 51.800 | 51.800 | 1 |
| 2024-06-05 | 49.000 | 55.000 | 49.000 | 51.800 | 51.800 | 101 |
| 2024-06-04 | 55.700 | 55.750 | 51.800 | 51.800 | 51.800 | 101 |
| 2024-06-03 | 55.900 | 55.900 | 51.800 | 51.800 | 51.800 | 1 |
| 2024-05-29 | 55.920 | 55.920 | 51.800 | 51.800 | 51.800 | 4 |
| 2024-04-16 | 51.810 | 51.810 | 51.800 | 51.800 | 51.800 | 2,000 |
| 2024-01-24 | 56.000 | 56.000 | 56.000 | 56.000 | 56.000 | 500 |
| 2024-01-19 | 55.500 | 58.000 | 55.500 | 55.500 | 55.500 | 500 |
| 2024-01-10 | 55.190 | 55.500 | 55.190 | 55.500 | 55.500 | 5,000 |
| 2023-12-21 | 59.660 | 59.660 | 59.660 | 59.660 | 59.660 | 500 |
| 2023-12-07 | 55.510 | 55.510 | 55.510 | 55.510 | 55.510 | 4,500 |
| 2023-09-21 | 64.500 | 64.500 | 64.500 | 64.500 | 64.500 | 500 |
| 2023-08-23 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 1,500 |
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.