Archroma Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	450.00	458.00	450.00	456.00	384.85	1,900
2023-04-26	450.00	455.00	450.00	455.00	384.01	750
2023-04-20	440.00	450.00	440.00	450.00	379.79	7,000
2023-04-19	448.00	450.00	448.00	448.00	378.10	950
2023-04-18	446.99	447.00	446.99	447.00	377.26	250
2023-04-17	440.00	444.00	440.00	444.00	374.73	500
2023-04-13	435.01	435.01	435.01	435.01	367.14	100
2023-04-12	433.00	435.00	433.00	434.67	366.85	600
2023-04-10	434.10	449.90	434.10	435.00	367.13	250
2023-04-06	450.00	450.00	420.11	434.06	366.34	300
2023-04-05	427.00	428.00	427.00	427.50	360.80	450
2023-04-04	429.97	429.97	429.97	429.97	362.88	100
2023-04-03	424.50	425.11	424.50	425.06	358.74	200
2023-03-29	424.50	424.50	424.50	424.50	358.27	100
2023-03-28	424.10	424.50	424.10	424.50	358.27	250
2023-03-22	466.78	466.78	424.12	425.15	358.82	400
2023-03-21	435.50	436.00	435.50	436.00	367.97	800
2023-03-20	434.11	436.00	434.11	435.50	367.55	150
2023-03-16	425.01	445.00	425.00	445.00	375.57	300
2023-03-15	425.03	425.03	425.00	425.00	358.69	50
2023-03-13	425.00	425.00	425.00	425.00	358.69	350
2023-03-09	420.00	429.00	420.00	429.00	362.07	3,150
2023-03-08	426.50	426.50	421.00	421.00	355.31	200
2023-03-07	420.01	420.01	420.01	420.01	354.48	100
2023-03-06	430.00	430.00	423.01	423.02	357.02	650
2023-03-03	430.00	430.00	423.00	423.00	357.00	50
2023-03-02	422.00	423.00	422.00	423.00	357.00	1,250
2023-03-01	429.00	429.00	410.00	420.10	354.55	2,400
2023-02-28	420.10	429.50	420.00	429.50	362.49	1,350
2023-02-27	434.00	434.00	434.00	434.00	366.29	400
2023-02-24	434.00	434.00	433.99	434.00	366.29	150
2023-02-23	437.00	437.10	434.00	434.00	366.29	700
2023-02-22	431.50	431.50	431.25	431.38	364.07	100
2023-02-21	430.06	430.06	430.06	430.06	362.96	100
2023-02-17	430.00	458.00	430.00	446.18	376.57	650
2023-02-15	460.00	460.00	460.00	460.00	388.23	100
2023-02-14	441.00	441.00	441.00	441.00	372.19	50
2023-02-13	449.95	450.00	441.00	441.00	372.19	350
2023-02-10	445.00	445.00	440.00	440.26	371.57	700
2023-02-09	454.00	460.00	450.00	450.00	379.79	700
2023-02-08	456.00	456.00	454.00	454.03	383.19	1,200
2023-02-07	455.00	469.50	453.00	454.37	383.48	950
2023-02-06	477.00	477.00	469.50	469.50	396.25	1,300
2023-02-03	445.00	445.00	445.00	445.00	375.57	550
2023-02-02	440.00	440.00	432.00	434.67	366.85	150
2023-02-01	428.00	430.00	424.10	425.34	358.98	1,350
2023-01-31	430.00	435.00	430.00	435.00	367.13	300
2023-01-30	429.19	429.19	429.19	429.19	362.23	50
2023-01-27	435.34	435.34	429.19	429.19	362.23	500
2023-01-26	454.54	454.54	420.00	429.19	362.23	15,300
2023-01-25	453.53	453.53	445.00	450.00	379.79	400
2023-01-24	440.00	440.00	430.00	436.67	368.54	150
2023-01-20	438.00	438.00	435.00	435.00	367.13	50
2023-01-19	435.00	435.00	435.00	435.00	367.13	150
2023-01-18	425.00	434.34	425.00	433.67	366.01	900
2023-01-17	430.00	439.92	430.00	439.92	371.28	50
2023-01-16	440.00	440.00	439.88	439.92	371.28	200
2023-01-13	434.50	435.00	434.50	435.00	367.13	800
2023-01-12	420.00	435.00	420.00	434.73	366.90	1,600
2023-01-11	428.00	428.00	422.15	427.00	360.38	1,400

← NewerPage 15 of 20 · 1,200 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.