Archroma Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 382.00 | 382.00 | 365.01 | 370.74 | 312.90 | 4,757 |
| 2024-05-17 | 386.98 | 386.98 | 379.88 | 379.89 | 320.62 | 3,668 |
| 2024-05-16 | 382.99 | 386.99 | 382.99 | 386.85 | 326.49 | 921 |
| 2024-05-15 | 383.00 | 385.00 | 382.99 | 382.99 | 323.23 | 2,454 |
| 2024-05-14 | 380.00 | 385.00 | 380.00 | 384.00 | 324.09 | 2,226 |
| 2024-05-13 | 381.03 | 388.49 | 381.03 | 382.18 | 322.55 | 1,539 |
| 2024-05-10 | 381.03 | 388.99 | 381.00 | 381.41 | 321.90 | 1,228 |
| 2024-05-09 | 383.00 | 387.95 | 383.00 | 385.78 | 325.59 | 3,799 |
| 2024-05-08 | 375.10 | 386.00 | 375.10 | 381.18 | 321.71 | 7,001 |
| 2024-05-07 | 356.50 | 371.00 | 356.01 | 370.00 | 312.27 | 6,207 |
| 2024-05-06 | 366.00 | 366.00 | 356.11 | 356.82 | 301.15 | 4,436 |
| 2024-05-03 | 368.00 | 394.90 | 360.00 | 361.71 | 305.27 | 14,053 |
| 2024-05-02 | 369.86 | 370.00 | 365.00 | 369.78 | 312.09 | 3,089 |
| 2024-04-30 | 386.00 | 386.00 | 369.02 | 369.86 | 312.15 | 15,949 |
| 2024-04-29 | 416.99 | 417.00 | 385.72 | 389.27 | 328.53 | 31,558 |
| 2024-04-26 | 411.00 | 418.99 | 411.00 | 416.99 | 351.93 | 325 |
| 2024-04-25 | 411.00 | 415.00 | 411.00 | 415.00 | 350.25 | 578 |
| 2024-04-24 | 415.99 | 415.99 | 412.00 | 412.00 | 347.72 | 867 |
| 2024-04-23 | 413.00 | 415.01 | 410.00 | 412.39 | 348.05 | 3,877 |
| 2024-04-22 | 410.00 | 420.00 | 408.12 | 410.35 | 346.33 | 2,030 |
| 2024-04-19 | 421.00 | 421.00 | 408.00 | 410.50 | 346.45 | 6,000 |
| 2024-04-18 | 423.00 | 423.00 | 419.95 | 419.95 | 354.43 | 1,900 |
| 2024-04-17 | 424.98 | 425.00 | 418.00 | 418.00 | 352.78 | 3,100 |
| 2024-04-16 | 420.00 | 424.98 | 420.00 | 420.03 | 354.50 | 1,200 |
| 2024-04-15 | 419.10 | 419.98 | 419.00 | 419.00 | 353.63 | 1,100 |
| 2024-04-09 | 420.10 | 424.00 | 415.00 | 424.00 | 357.85 | 12,000 |
| 2024-04-08 | 424.97 | 425.00 | 420.00 | 425.00 | 358.69 | 6,300 |
| 2024-04-04 | 413.00 | 420.00 | 412.00 | 418.98 | 353.61 | 21,000 |
| 2024-04-02 | 412.50 | 412.50 | 410.00 | 410.50 | 346.45 | 5,300 |
| 2024-04-01 | 414.10 | 414.10 | 412.00 | 412.00 | 347.72 | 700 |
| 2024-03-29 | 416.01 | 416.01 | 410.00 | 412.90 | 348.48 | 4,600 |
| 2024-03-28 | 419.99 | 420.20 | 417.00 | 419.87 | 354.36 | 23,200 |
| 2024-03-27 | 416.00 | 420.00 | 415.00 | 418.96 | 353.59 | 2,900 |
| 2024-03-26 | 420.00 | 420.00 | 415.00 | 416.00 | 351.09 | 2,200 |
| 2024-03-25 | 420.00 | 420.00 | 420.00 | 420.00 | 354.47 | 200 |
| 2024-03-22 | 421.00 | 421.00 | 420.00 | 420.00 | 354.47 | 2,400 |
| 2024-03-21 | 421.00 | 421.00 | 421.00 | 421.00 | 355.31 | 100 |
| 2024-03-20 | 420.00 | 420.00 | 420.00 | 420.00 | 354.47 | 500 |
| 2024-03-19 | 423.50 | 423.50 | 422.00 | 422.00 | 356.16 | 400 |
| 2024-03-18 | 421.01 | 422.01 | 421.01 | 422.01 | 356.17 | 300 |
| 2024-03-15 | 429.89 | 429.89 | 429.89 | 429.89 | 362.82 | 100 |
| 2024-03-14 | 429.98 | 430.00 | 424.00 | 424.23 | 358.04 | 3,300 |
| 2024-03-12 | 421.12 | 422.00 | 421.00 | 421.27 | 355.54 | 800 |
| 2024-03-11 | 434.95 | 434.95 | 429.89 | 429.89 | 362.82 | 1,300 |
| 2024-03-08 | 425.00 | 426.97 | 425.00 | 426.94 | 360.33 | 4,000 |
| 2024-03-07 | 423.50 | 426.90 | 423.50 | 426.90 | 360.29 | 400 |
| 2024-03-06 | 423.00 | 429.98 | 423.00 | 424.11 | 357.94 | 2,600 |
| 2024-03-05 | 423.10 | 429.97 | 423.00 | 427.00 | 360.38 | 4,600 |
| 2024-03-04 | 427.75 | 427.75 | 427.75 | 427.75 | 361.01 | 3,300 |
| 2024-03-01 | 427.98 | 428.00 | 427.98 | 428.00 | 361.22 | 4,900 |
| 2024-02-29 | 423.00 | 430.00 | 423.00 | 430.00 | 362.91 | 16,300 |
| 2024-02-27 | 432.94 | 432.94 | 425.04 | 428.00 | 361.22 | 1,300 |
| 2024-02-26 | 425.02 | 428.89 | 425.00 | 426.04 | 359.57 | 3,000 |
| 2024-02-23 | 432.00 | 432.00 | 429.00 | 429.99 | 362.90 | 13,200 |
| 2024-02-22 | 428.00 | 435.00 | 428.00 | 432.00 | 364.60 | 2,000 |
| 2024-02-20 | 433.00 | 435.00 | 429.00 | 430.00 | 362.91 | 2,600 |
| 2024-02-19 | 431.00 | 431.00 | 429.95 | 429.99 | 362.90 | 600 |
| 2024-02-16 | 433.00 | 433.00 | 433.00 | 433.00 | 365.44 | 300 |
| 2024-02-15 | 437.98 | 438.00 | 428.95 | 429.58 | 362.56 | 3,000 |
| 2024-02-14 | 435.00 | 437.00 | 435.00 | 436.00 | 367.97 | 300 |
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.