Archroma Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	425.00	430.00	425.00	427.50	360.80	200
2023-01-06	437.00	439.00	435.50	438.45	370.04	1,000
2023-01-05	430.00	437.00	430.00	437.00	368.82	1,350
2023-01-04	435.01	440.00	435.01	440.00	371.35	250
2023-01-03	435.00	439.99	435.00	439.00	370.51	600
2023-01-02	440.00	440.00	432.00	435.50	367.55	2,150
2022-12-30	436.01	436.01	436.01	436.01	367.98	100
2022-12-29	443.00	443.00	435.00	435.01	367.14	2,650
2022-12-28	460.00	460.00	440.00	443.58	374.37	2,650
2022-12-27	450.00	460.80	450.00	460.80	388.90	21,300
2022-12-26	454.00	469.00	454.00	457.50	386.12	1,600
2022-12-23	470.00	470.00	460.00	460.00	388.23	250
2022-12-22	460.00	470.00	460.00	465.00	392.45	1,200
2022-12-21	440.60	470.00	440.60	460.33	388.51	1,400
2022-12-20	485.00	492.00	470.00	470.00	396.67	2,450
2022-12-19	492.00	492.00	480.00	492.00	415.24	1,250
2022-12-16	500.00	502.78	490.00	497.33	419.73	950
2022-12-15	519.50	530.00	489.79	522.78	424.33	1,950
2022-12-14	528.00	530.00	528.00	529.50	429.79	1,800
2022-12-13	532.00	534.00	528.00	530.00	430.19	1,350
2022-12-12	531.50	534.50	530.99	531.45	431.37	7,300
2022-12-09	534.10	534.10	525.03	530.00	430.19	7,300
2022-12-07	537.34	537.34	528.00	536.38	435.37	13,700
2022-12-06	537.95	537.95	526.05	536.93	435.82	15,200
2022-12-05	543.00	543.00	525.00	526.05	426.99	23,500
2022-12-02	538.49	538.50	531.00	533.67	433.17	15,250
2022-12-01	542.00	542.00	530.50	540.98	439.11	18,150
2022-11-30	540.50	544.00	540.50	541.60	439.61	800
2022-11-29	544.20	545.00	540.00	544.00	441.56	19,050
2022-11-28	538.25	538.25	525.00	525.00	426.14	2,650
2022-11-25	544.90	544.90	538.50	538.50	437.09	100
2022-11-24	530.81	546.97	520.50	538.70	437.26	19,800
2022-11-23	554.50	555.00	531.00	547.50	444.40	19,300
2022-11-22	539.60	540.00	538.90	540.00	438.31	850
2022-11-21	554.98	554.98	528.50	539.74	438.10	1,050
2022-11-18	546.50	546.50	546.00	546.00	443.18	300
2022-11-17	549.00	549.00	548.00	548.80	445.45	600
2022-11-16	535.50	535.50	535.50	535.50	434.66	50
2022-11-15	540.00	545.00	540.00	544.90	442.29	3,600
2022-11-14	538.00	538.00	538.00	538.00	436.69	150
2022-11-11	536.00	536.00	527.00	532.15	431.94	3,050
2022-11-10	530.00	534.99	530.00	534.00	433.44	1,250
2022-11-08	535.33	535.33	529.00	532.00	431.82	1,950
2022-11-04	533.00	534.75	525.00	527.00	427.76	250
2022-11-03	539.00	539.00	532.00	534.75	434.05	1,200
2022-11-02	533.00	533.00	521.00	529.94	430.15	4,300
2022-11-01	524.74	530.00	522.00	525.83	426.81	5,150
2022-10-31	513.00	519.76	513.00	519.76	421.88	750
2022-10-28	536.97	536.97	515.01	515.81	418.68	1,500
2022-10-27	566.01	574.95	530.00	532.01	431.83	5,250
2022-10-26	560.01	568.00	558.00	567.07	460.28	2,450
2022-10-25	565.00	568.74	565.00	568.45	461.40	13,450
2022-10-24	574.98	574.98	565.15	565.49	459.00	16,150
2022-10-21	563.01	569.65	563.00	566.00	459.42	11,900
2022-10-20	573.99	579.00	570.00	570.43	463.01	3,100
2022-10-19	565.65	569.85	565.00	569.85	462.54	14,700
2022-10-18	539.00	569.00	539.00	568.94	461.80	10,850
2022-10-17	540.00	545.00	539.00	541.35	439.41	3,950
2022-10-14	539.00	539.00	539.00	539.00	437.50	150
2022-10-13	539.50	539.50	539.00	539.00	437.50	700

← NewerPage 16 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.