Archroma Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	490.00	490.00	490.00	490.00	413.55	5,800
2023-08-07	484.50	492.00	484.50	491.01	414.40	1,200
2023-08-04	490.00	490.00	490.00	490.00	413.55	700
2023-08-03	490.00	490.05	490.00	490.00	413.55	500
2023-08-02	489.00	490.00	489.00	490.00	413.55	1,300
2023-08-01	484.00	484.00	484.00	484.00	408.48	1,000
2023-07-31	490.00	490.00	485.00	485.00	409.33	200
2023-07-26	484.00	498.99	484.00	484.00	408.48	2,700
2023-07-25	484.00	484.50	484.00	484.00	408.48	2,300
2023-07-24	484.01	484.01	484.00	484.00	408.48	2,000
2023-07-21	484.00	484.02	484.00	484.01	408.49	1,300
2023-07-20	475.00	485.00	475.00	484.00	408.48	1,000
2023-07-19	484.00	484.00	484.00	484.00	408.48	900
2023-07-18	481.00	481.00	481.00	481.00	405.95	100
2023-07-17	499.10	499.10	499.10	499.10	421.23	100
2023-07-14	509.10	509.10	509.10	509.10	429.67	100
2023-07-13	509.10	509.10	509.10	509.10	429.67	100
2023-07-12	510.00	520.00	510.00	520.00	438.87	2,300
2023-07-11	495.51	509.00	495.51	500.00	421.99	1,700
2023-07-10	480.00	495.00	480.00	494.50	417.35	300
2023-07-07	490.00	490.00	490.00	490.00	413.55	1,300
2023-07-06	474.00	484.00	473.00	480.00	405.11	7,100
2023-07-04	480.00	480.00	469.10	475.00	400.89	5,400
2023-07-03	494.00	494.00	479.00	480.00	405.11	1,900
2023-06-27	460.00	474.00	449.00	470.00	396.67	1,500
2023-06-26	435.00	450.00	435.00	449.90	379.70	5,400
2023-06-23	442.80	443.00	436.00	442.41	373.38	700
2023-06-22	432.00	432.00	432.00	432.00	364.60	700
2023-06-20	430.00	430.00	420.00	428.67	361.79	250
2023-06-19	422.01	439.99	420.15	422.98	356.98	850
2023-06-16	431.00	449.00	431.00	447.00	377.26	2,300
2023-06-15	440.55	448.00	440.00	440.55	371.81	2,000
2023-06-13	441.00	441.00	440.10	440.55	371.81	200
2023-06-12	449.00	450.00	449.00	449.00	378.95	2,000
2023-06-09	439.00	440.50	439.00	439.00	370.51	2,800
2023-06-08	446.11	450.00	445.00	450.00	379.79	43,550
2023-06-07	459.00	459.00	455.00	455.08	384.08	3,350
2023-06-06	459.33	459.33	459.33	459.33	387.66	400
2023-06-05	459.00	460.00	459.00	459.33	387.66	250
2023-05-30	463.00	468.00	463.00	465.27	392.68	6,750
2023-05-29	462.00	469.00	462.00	464.33	391.88	10,350
2023-05-26	462.00	462.00	462.00	462.00	389.92	600
2023-05-25	467.99	468.00	462.00	462.00	389.92	3,350
2023-05-24	467.99	467.99	467.99	467.99	394.97	2,100
2023-05-23	463.00	463.00	451.70	459.00	387.38	10,850
2023-05-19	464.00	464.00	460.00	462.67	390.48	150
2023-05-18	470.00	470.00	464.00	468.50	395.40	650
2023-05-17	470.00	470.00	440.10	469.98	396.65	4,600
2023-05-16	470.00	470.00	470.00	470.00	396.67	2,050
2023-05-15	469.90	469.90	469.00	469.72	396.43	1,050
2023-05-12	468.67	468.67	468.67	468.67	395.55	1,150
2023-05-11	469.00	469.00	468.00	468.67	395.55	150
2023-05-10	465.10	469.00	465.00	466.57	393.77	700
2023-05-09	480.00	480.00	466.00	466.00	393.29	2,200
2023-05-08	475.50	485.10	470.00	470.04	396.70	9,650
2023-05-05	467.21	482.00	467.00	475.50	401.31	1,100
2023-05-04	460.50	470.00	460.50	465.77	393.10	6,700
2023-05-03	459.00	460.00	459.00	459.75	388.02	200
2023-05-02	455.00	460.00	455.00	460.00	388.23	1,250
2023-04-28	452.00	455.00	450.00	450.00	379.79	750

← NewerPage 14 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.