Archroma Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-13 | 427.00 | 428.99 | 427.00 | 428.99 | 362.06 | 1,100 |
| 2024-02-12 | 427.01 | 427.01 | 426.01 | 427.00 | 360.38 | 2,400 |
| 2024-02-07 | 429.64 | 429.64 | 424.01 | 427.01 | 360.39 | 1,600 |
| 2024-02-06 | 430.00 | 430.00 | 428.00 | 429.64 | 362.61 | 4,500 |
| 2024-02-02 | 430.00 | 430.00 | 430.00 | 430.00 | 362.91 | 500 |
| 2024-02-01 | 430.00 | 430.00 | 430.00 | 430.00 | 362.91 | 300 |
| 2024-01-31 | 439.98 | 439.98 | 431.05 | 431.20 | 363.92 | 400 |
| 2024-01-30 | 430.00 | 432.00 | 430.00 | 431.38 | 364.07 | 1,000 |
| 2024-01-29 | 430.20 | 434.15 | 429.53 | 429.59 | 362.56 | 6,200 |
| 2024-01-26 | 445.00 | 445.00 | 435.00 | 436.37 | 368.29 | 6,500 |
| 2024-01-25 | 450.00 | 457.90 | 447.00 | 447.02 | 377.27 | 9,200 |
| 2024-01-24 | 470.00 | 470.01 | 455.11 | 470.00 | 396.67 | 6,900 |
| 2024-01-23 | 469.98 | 469.98 | 460.00 | 462.44 | 390.29 | 4,000 |
| 2024-01-22 | 465.00 | 465.00 | 460.00 | 460.00 | 388.23 | 1,500 |
| 2024-01-19 | 472.00 | 472.00 | 450.00 | 460.01 | 388.24 | 37,500 |
| 2024-01-18 | 463.09 | 480.00 | 461.00 | 478.10 | 403.50 | 1,600 |
| 2024-01-17 | 495.00 | 495.00 | 495.00 | 495.00 | 417.77 | 300 |
| 2024-01-16 | 495.00 | 495.00 | 495.00 | 495.00 | 417.77 | 100 |
| 2024-01-12 | 500.00 | 502.00 | 498.00 | 498.00 | 420.30 | 1,400 |
| 2024-01-11 | 495.00 | 499.00 | 495.00 | 497.07 | 419.52 | 2,200 |
| 2024-01-10 | 490.00 | 494.90 | 490.00 | 493.00 | 416.08 | 400 |
| 2024-01-09 | 480.00 | 485.00 | 480.00 | 485.00 | 409.33 | 2,600 |
| 2024-01-05 | 499.25 | 499.98 | 480.00 | 499.98 | 421.97 | 3,900 |
| 2024-01-04 | 495.00 | 500.00 | 490.00 | 499.77 | 421.79 | 2,600 |
| 2024-01-03 | 494.98 | 500.00 | 492.50 | 497.66 | 420.01 | 9,400 |
| 2024-01-02 | 488.00 | 488.00 | 486.03 | 486.52 | 410.61 | 300 |
| 2024-01-01 | 480.00 | 494.94 | 480.00 | 494.94 | 417.72 | 800 |
| 2023-12-29 | 478.00 | 480.00 | 475.05 | 480.00 | 405.11 | 800 |
| 2023-12-28 | 470.01 | 485.00 | 470.01 | 480.00 | 405.11 | 800 |
| 2023-12-27 | 478.01 | 481.00 | 475.00 | 479.27 | 404.49 | 2,200 |
| 2023-12-26 | 482.00 | 485.98 | 460.00 | 466.73 | 393.91 | 2,900 |
| 2023-12-22 | 500.00 | 500.00 | 490.00 | 490.00 | 413.55 | 1,200 |
| 2023-12-21 | 475.00 | 500.00 | 475.00 | 500.00 | 421.99 | 1,900 |
| 2023-12-20 | 480.00 | 490.00 | 470.00 | 479.00 | 404.26 | 3,100 |
| 2023-12-19 | 500.00 | 500.00 | 467.02 | 480.00 | 405.11 | 6,300 |
| 2023-12-18 | 515.00 | 515.00 | 500.00 | 500.24 | 422.19 | 3,600 |
| 2023-12-15 | 515.00 | 525.00 | 514.99 | 515.01 | 434.66 | 17,200 |
| 2023-12-14 | 514.00 | 517.00 | 514.00 | 517.00 | 436.34 | 300 |
| 2023-12-13 | 535.00 | 535.00 | 510.00 | 511.00 | 431.27 | 14,000 |
| 2023-12-12 | 540.00 | 540.00 | 535.00 | 535.00 | 451.53 | 1,300 |
| 2023-12-11 | 545.00 | 545.00 | 535.00 | 535.85 | 452.24 | 1,900 |
| 2023-12-08 | 550.00 | 560.00 | 540.00 | 542.89 | 458.19 | 9,500 |
| 2023-12-07 | 530.00 | 548.00 | 530.00 | 544.92 | 459.90 | 11,000 |
| 2023-12-06 | 525.00 | 531.00 | 525.00 | 528.18 | 445.77 | 5,800 |
| 2023-12-05 | 525.00 | 530.00 | 520.25 | 522.08 | 440.62 | 9,400 |
| 2023-12-04 | 517.00 | 533.00 | 517.00 | 525.43 | 443.45 | 13,800 |
| 2023-12-01 | 485.26 | 514.00 | 485.26 | 508.93 | 429.52 | 17,800 |
| 2023-11-30 | 488.00 | 490.01 | 485.25 | 488.00 | 411.86 | 9,400 |
| 2023-11-29 | 497.00 | 497.00 | 489.90 | 489.96 | 413.51 | 3,900 |
| 2023-11-28 | 496.00 | 502.87 | 480.10 | 492.70 | 415.83 | 56,600 |
| 2023-11-27 | 500.00 | 500.10 | 499.10 | 499.10 | 421.23 | 1,000 |
| 2023-11-24 | 500.00 | 504.00 | 495.00 | 504.00 | 425.36 | 1,800 |
| 2023-11-23 | 500.00 | 500.50 | 492.01 | 498.98 | 421.13 | 5,600 |
| 2023-11-22 | 495.10 | 500.00 | 495.01 | 495.01 | 417.78 | 2,600 |
| 2023-11-21 | 502.00 | 502.00 | 494.98 | 495.00 | 417.77 | 5,900 |
| 2023-11-20 | 492.00 | 505.00 | 492.00 | 495.70 | 418.36 | 3,700 |
| 2023-11-17 | 490.00 | 494.00 | 487.00 | 491.48 | 414.80 | 2,000 |
| 2023-11-16 | 490.00 | 492.89 | 487.10 | 487.55 | 411.48 | 4,000 |
| 2023-11-15 | 485.00 | 497.00 | 485.00 | 491.98 | 415.22 | 4,600 |
| 2023-11-14 | 480.00 | 480.00 | 476.01 | 480.00 | 405.11 | 1,400 |
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.