Archroma Pakistan Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	485.00	500.00	483.00	483.00	407.64	4,900
2023-11-10	460.00	492.00	460.00	489.31	412.97	15,600
2023-11-08	455.00	479.00	455.00	458.45	386.92	12,100
2023-11-07	451.25	460.00	451.25	453.75	382.95	2,700
2023-11-06	473.00	473.00	458.50	460.01	388.24	3,800
2023-11-03	445.00	476.01	445.00	472.10	398.44	18,700
2023-11-02	439.89	445.00	439.00	442.80	373.71	1,100
2023-11-01	430.05	443.00	421.00	439.64	371.05	6,600
2023-10-31	445.01	446.00	430.05	440.00	371.35	4,400
2023-10-30	470.00	489.00	449.10	450.86	380.51	13,300
2023-10-27	480.00	480.00	460.00	469.50	396.25	3,500
2023-10-26	500.00	500.00	480.00	480.00	405.11	1,500
2023-10-25	490.00	500.01	487.11	487.11	411.11	4,700
2023-10-24	480.00	485.00	480.00	485.00	409.33	800
2023-10-23	478.00	478.00	478.00	478.00	403.42	100
2023-10-20	475.00	485.00	470.02	475.00	400.89	13,200
2023-10-19	460.00	475.00	460.00	475.00	400.89	7,800
2023-10-18	450.10	459.89	435.00	456.10	384.94	2,000
2023-10-17	445.00	460.00	445.00	460.00	388.23	800
2023-10-16	454.00	454.00	450.00	450.00	379.79	2,800
2023-10-13	453.00	457.70	453.00	457.70	386.29	400
2023-10-12	455.00	458.00	455.00	458.00	386.54	500
2023-10-11	456.00	456.00	456.00	456.00	384.85	200
2023-10-10	460.00	469.00	457.00	457.00	385.70	1,000
2023-10-09	460.00	460.00	460.00	460.00	388.23	300
2023-10-06	452.00	465.00	452.00	458.36	386.84	900
2023-10-05	448.00	455.00	448.00	452.00	381.48	600
2023-10-04	444.00	448.00	444.00	448.00	378.10	900
2023-10-03	440.00	444.00	440.00	444.00	374.73	400
2023-10-02	442.50	444.00	442.50	444.00	374.73	200
2023-09-28	430.00	440.00	430.00	440.00	371.35	2,000
2023-09-26	430.00	430.00	430.00	430.00	362.91	100
2023-09-25	438.00	440.00	438.00	440.00	371.35	300
2023-09-22	440.00	440.00	440.00	440.00	371.35	200
2023-09-20	440.00	440.00	421.00	440.00	371.35	100
2023-09-19	440.00	440.00	440.00	440.00	371.35	100
2023-09-18	439.50	439.50	439.50	439.50	370.93	100
2023-09-15	440.00	440.00	438.00	438.00	369.66	1,500
2023-09-14	435.85	436.00	431.00	436.00	367.97	1,500
2023-09-13	440.00	440.00	435.85	435.85	367.85	1,600
2023-09-12	430.00	440.00	410.00	435.85	367.85	19,900
2023-09-11	450.00	450.00	430.00	430.00	362.91	1,000
2023-09-07	450.00	450.00	450.00	450.00	379.79	600
2023-09-06	450.00	450.00	450.00	450.00	379.79	400
2023-09-05	459.00	459.00	450.00	450.00	379.79	1,000
2023-09-04	460.00	460.00	451.00	454.42	383.52	1,100
2023-09-01	482.00	482.00	482.00	482.00	406.80	100
2023-08-31	480.00	480.00	480.00	480.00	405.11	100
2023-08-30	485.00	485.00	485.00	485.00	409.33	2,500
2023-08-29	485.00	485.00	485.00	485.00	409.33	1,500
2023-08-28	490.00	495.00	485.00	485.00	409.33	400
2023-08-25	485.00	486.00	485.00	485.50	409.75	900
2023-08-23	485.00	486.00	485.00	486.00	410.17	1,100
2023-08-22	485.00	485.00	485.00	485.00	409.33	500
2023-08-21	485.00	485.00	485.00	485.00	409.33	400
2023-08-17	490.00	490.00	490.00	490.00	413.55	200
2023-08-16	490.00	490.00	489.90	489.90	413.46	900
2023-08-15	480.01	498.99	480.00	480.01	405.12	100
2023-08-11	485.00	485.00	480.00	480.01	405.12	1,100
2023-08-10	480.00	480.00	480.00	480.00	405.11	100

← NewerPage 13 of 21 · 1,203 trading daysOlder →

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.