Archroma Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 303.01 | 304.00 | 300.00 | 300.02 | 253.21 | 1,009 |
| 2024-08-19 | 306.99 | 306.99 | 298.00 | 301.74 | 254.66 | 334 |
| 2024-08-16 | 302.00 | 303.95 | 300.00 | 301.08 | 254.10 | 1,352 |
| 2024-08-15 | 300.11 | 306.99 | 300.00 | 301.76 | 254.68 | 1,176 |
| 2024-08-13 | 306.00 | 309.00 | 301.00 | 302.88 | 255.62 | 2,707 |
| 2024-08-12 | 308.00 | 309.50 | 302.00 | 302.15 | 255.01 | 18,250 |
| 2024-08-09 | 305.01 | 315.00 | 303.00 | 307.23 | 259.29 | 605 |
| 2024-08-08 | 309.00 | 309.00 | 306.00 | 309.00 | 260.79 | 42 |
| 2024-08-07 | 313.50 | 313.50 | 309.00 | 309.00 | 260.79 | 1,091 |
| 2024-08-06 | 306.00 | 314.00 | 300.00 | 307.18 | 259.25 | 1,560 |
| 2024-08-05 | 312.00 | 312.00 | 305.00 | 309.00 | 260.79 | 965 |
| 2024-08-02 | 308.00 | 313.25 | 305.00 | 305.80 | 258.09 | 1,524 |
| 2024-08-01 | 308.00 | 310.00 | 305.12 | 307.94 | 259.89 | 1,704 |
| 2024-07-31 | 307.50 | 313.90 | 307.50 | 309.98 | 261.62 | 661 |
| 2024-07-30 | 314.00 | 314.00 | 307.00 | 308.46 | 260.33 | 2,129 |
| 2024-07-29 | 315.00 | 315.00 | 305.12 | 307.29 | 259.35 | 1,456 |
| 2024-07-26 | 314.99 | 314.99 | 305.00 | 305.57 | 257.89 | 4,400 |
| 2024-07-25 | 306.00 | 314.00 | 305.00 | 307.46 | 259.49 | 4,432 |
| 2024-07-24 | 313.00 | 320.00 | 303.15 | 309.00 | 260.79 | 6,511 |
| 2024-07-23 | 335.02 | 340.00 | 299.82 | 309.71 | 261.39 | 21,562 |
| 2024-07-22 | 345.00 | 345.00 | 330.11 | 333.13 | 281.15 | 3,930 |
| 2024-07-19 | 340.01 | 343.98 | 339.00 | 341.52 | 288.23 | 1,252 |
| 2024-07-18 | 344.81 | 345.00 | 339.99 | 341.09 | 287.87 | 16,824 |
| 2024-07-15 | 350.00 | 350.00 | 340.00 | 344.78 | 290.99 | 10,932 |
| 2024-07-12 | 342.42 | 344.75 | 342.00 | 342.75 | 289.27 | 863 |
| 2024-07-11 | 340.05 | 345.00 | 338.00 | 345.00 | 291.17 | 7,691 |
| 2024-07-10 | 343.31 | 350.90 | 341.00 | 342.57 | 289.12 | 6,018 |
| 2024-07-09 | 344.00 | 349.75 | 342.02 | 343.67 | 290.05 | 2,788 |
| 2024-07-08 | 343.01 | 346.75 | 343.01 | 346.75 | 292.65 | 36 |
| 2024-07-05 | 342.00 | 349.00 | 342.00 | 346.75 | 292.65 | 659 |
| 2024-07-04 | 349.99 | 350.00 | 341.30 | 343.67 | 290.05 | 12,694 |
| 2024-07-03 | 345.03 | 347.00 | 340.00 | 346.00 | 292.02 | 9,521 |
| 2024-07-02 | 350.00 | 350.00 | 345.00 | 348.05 | 293.75 | 3,944 |
| 2024-07-01 | 350.00 | 354.00 | 345.00 | 345.62 | 291.69 | 1,534 |
| 2024-06-28 | 355.00 | 355.00 | 345.00 | 350.00 | 295.39 | 971 |
| 2024-06-27 | 350.00 | 350.00 | 345.11 | 350.00 | 295.39 | 902 |
| 2024-06-26 | 355.00 | 359.96 | 327.28 | 349.12 | 294.65 | 119,442 |
| 2024-06-25 | 359.96 | 360.99 | 355.00 | 359.65 | 303.54 | 121,583 |
| 2024-06-24 | 356.00 | 359.85 | 355.00 | 357.49 | 301.71 | 2,225 |
| 2024-06-21 | 355.00 | 357.45 | 352.10 | 354.72 | 299.38 | 7,778 |
| 2024-06-20 | 353.00 | 357.50 | 353.00 | 355.00 | 299.61 | 3,142 |
| 2024-06-14 | 352.00 | 362.00 | 351.01 | 355.86 | 300.34 | 4,140 |
| 2024-06-13 | 357.00 | 357.00 | 351.11 | 355.94 | 300.40 | 1,330 |
| 2024-06-12 | 352.12 | 358.49 | 350.00 | 351.03 | 296.26 | 3,194 |
| 2024-06-11 | 362.00 | 363.00 | 355.00 | 355.92 | 300.39 | 3,571 |
| 2024-06-10 | 364.00 | 365.91 | 360.00 | 365.67 | 308.62 | 2,318 |
| 2024-06-07 | 353.00 | 360.00 | 353.00 | 360.00 | 303.83 | 1,756 |
| 2024-06-06 | 358.00 | 368.99 | 358.00 | 360.00 | 303.83 | 2,599 |
| 2024-06-05 | 366.12 | 367.90 | 364.95 | 364.98 | 308.03 | 5,190 |
| 2024-06-04 | 366.00 | 370.00 | 360.10 | 365.48 | 308.46 | 9,464 |
| 2024-06-03 | 357.01 | 370.00 | 357.00 | 366.28 | 309.13 | 24,703 |
| 2024-05-31 | 360.00 | 360.00 | 352.20 | 356.99 | 301.29 | 4,934 |
| 2024-05-30 | 364.00 | 364.00 | 351.00 | 358.93 | 302.93 | 3,288 |
| 2024-05-29 | 365.02 | 365.02 | 362.00 | 363.00 | 306.36 | 4,648 |
| 2024-05-27 | 368.72 | 369.89 | 365.30 | 365.91 | 308.82 | 21,862 |
| 2024-05-24 | 369.99 | 370.00 | 365.00 | 368.71 | 311.18 | 7,526 |
| 2024-05-23 | 370.00 | 370.00 | 369.00 | 369.17 | 311.57 | 2,531 |
| 2024-05-22 | 380.00 | 380.00 | 372.00 | 372.10 | 314.04 | 6,033 |
| 2024-05-21 | 375.00 | 375.00 | 372.00 | 372.14 | 314.08 | 2,515 |
| 2024-05-20 | 382.00 | 382.00 | 365.01 | 370.74 | 312.90 | 4,757 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-23 | 45.0000 PKR |
| 2025-12-15 | 10.0000 PKR |
| 2025-08-04 | 20.0000 PKR |
| 2022-12-16 | 20.0000 PKR |
| 2022-05-09 | 25.0000 PKR |
| 2021-12-21 | 90.0000 PKR |
| 2020-12-18 | 30.0000 PKR |
| 2019-12-19 | 45.0000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.