Archroma Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-12 | 532.16 | 532.16 | 532.14 | 532.15 | 431.94 | 1,000 |
| 2022-10-11 | 532.01 | 539.89 | 530.23 | 539.89 | 438.22 | 700 |
| 2022-10-10 | 530.06 | 538.00 | 530.05 | 538.00 | 436.69 | 550 |
| 2022-10-07 | 539.99 | 540.00 | 539.99 | 540.00 | 438.31 | 1,350 |
| 2022-10-06 | 529.00 | 535.00 | 529.00 | 535.00 | 434.25 | 550 |
| 2022-10-05 | 530.01 | 530.01 | 530.01 | 530.01 | 430.20 | 4,900 |
| 2022-10-04 | 539.99 | 539.99 | 535.00 | 536.33 | 435.33 | 400 |
| 2022-10-03 | 544.99 | 544.99 | 535.00 | 535.34 | 434.53 | 850 |
| 2022-09-30 | 543.99 | 544.00 | 543.00 | 544.00 | 441.56 | 1,200 |
| 2022-09-29 | 543.00 | 543.00 | 543.00 | 543.00 | 440.75 | 50 |
| 2022-09-28 | 542.99 | 543.00 | 542.99 | 543.00 | 440.75 | 100 |
| 2022-09-27 | 531.49 | 534.99 | 531.49 | 534.99 | 434.24 | 350 |
| 2022-09-26 | 527.00 | 529.49 | 525.50 | 527.66 | 428.30 | 1,200 |
| 2022-09-22 | 531.14 | 531.14 | 527.05 | 527.05 | 427.80 | 200 |
| 2022-09-21 | 528.11 | 532.00 | 525.00 | 531.14 | 431.12 | 1,850 |
| 2022-09-20 | 530.00 | 530.00 | 528.00 | 528.00 | 428.57 | 200 |
| 2022-09-19 | 527.01 | 529.00 | 527.00 | 527.10 | 427.84 | 250 |
| 2022-09-16 | 528.00 | 529.00 | 528.00 | 529.00 | 429.38 | 150 |
| 2022-09-15 | 523.11 | 528.89 | 523.10 | 528.00 | 428.57 | 250 |
| 2022-09-14 | 527.00 | 529.00 | 526.00 | 527.00 | 427.76 | 700 |
| 2022-09-13 | 525.00 | 525.00 | 525.00 | 525.00 | 426.14 | 50 |
| 2022-09-12 | 525.02 | 525.02 | 520.00 | 523.50 | 424.92 | 1,050 |
| 2022-09-09 | 529.99 | 530.00 | 525.01 | 525.02 | 426.15 | 250 |
| 2022-09-08 | 530.99 | 532.00 | 529.50 | 530.00 | 430.19 | 750 |
| 2022-09-07 | 532.00 | 534.00 | 532.00 | 532.00 | 431.82 | 350 |
| 2022-09-06 | 534.50 | 534.50 | 532.80 | 532.89 | 432.54 | 250 |
| 2022-09-05 | 534.99 | 534.99 | 517.00 | 522.50 | 424.11 | 850 |
| 2022-09-02 | 523.01 | 528.00 | 522.11 | 526.53 | 427.38 | 650 |
| 2022-09-01 | 516.11 | 532.99 | 516.11 | 525.00 | 426.14 | 300 |
| 2022-08-31 | 534.99 | 534.99 | 513.78 | 520.60 | 422.56 | 16,200 |
| 2022-08-30 | 544.00 | 544.00 | 524.00 | 525.40 | 426.46 | 4,600 |
| 2022-08-29 | 536.03 | 541.00 | 535.00 | 541.00 | 439.12 | 550 |
| 2022-08-26 | 540.01 | 540.01 | 538.00 | 540.00 | 438.31 | 4,600 |
| 2022-08-25 | 547.99 | 548.00 | 542.00 | 542.00 | 439.93 | 1,150 |
| 2022-08-24 | 544.00 | 547.00 | 543.03 | 545.35 | 442.65 | 3,100 |
| 2022-08-23 | 550.01 | 550.01 | 543.06 | 543.06 | 440.80 | 1,900 |
| 2022-08-22 | 550.01 | 556.00 | 550.00 | 550.17 | 446.57 | 2,450 |
| 2022-08-19 | 549.99 | 549.99 | 549.99 | 549.99 | 446.42 | 50 |
| 2022-08-18 | 550.00 | 555.00 | 550.00 | 550.00 | 446.43 | 250 |
| 2022-08-17 | 550.00 | 550.10 | 550.00 | 550.02 | 446.44 | 300 |
| 2022-08-16 | 552.01 | 557.00 | 552.00 | 552.00 | 448.05 | 800 |
| 2022-08-15 | 560.20 | 560.99 | 550.00 | 550.50 | 446.83 | 700 |
| 2022-08-12 | 554.99 | 560.00 | 548.00 | 560.00 | 454.55 | 1,550 |
| 2022-08-11 | 555.55 | 561.00 | 550.00 | 555.00 | 450.49 | 950 |
| 2022-08-10 | 544.99 | 560.00 | 544.99 | 560.00 | 454.55 | 1,350 |
| 2022-08-05 | 540.01 | 545.00 | 539.00 | 542.07 | 439.99 | 1,400 |
| 2022-08-04 | 544.99 | 544.99 | 544.99 | 544.99 | 442.36 | 150 |
| 2022-08-03 | 520.67 | 545.00 | 520.00 | 535.00 | 434.25 | 950 |
| 2022-08-02 | 540.00 | 540.00 | 540.00 | 540.00 | 438.31 | 350 |
| 2022-08-01 | 533.25 | 533.25 | 528.00 | 530.00 | 430.19 | 450 |
| 2022-07-29 | 530.00 | 530.00 | 512.01 | 530.00 | 430.19 | 800 |
| 2022-07-28 | 544.20 | 544.20 | 525.00 | 525.00 | 426.14 | 2,500 |
| 2022-07-27 | 559.99 | 560.00 | 526.00 | 536.62 | 435.57 | 3,550 |
| 2022-07-26 | 556.99 | 556.99 | 548.00 | 552.00 | 448.05 | 1,400 |
| 2022-07-25 | 556.00 | 559.99 | 556.00 | 556.50 | 451.70 | 750 |
| 2022-07-22 | 545.00 | 555.00 | 545.00 | 555.00 | 450.49 | 750 |
| 2022-07-21 | 550.00 | 550.00 | 540.56 | 545.00 | 442.37 | 2,300 |
| 2022-07-20 | 557.00 | 557.00 | 550.00 | 550.00 | 446.43 | 300 |
| 2022-07-19 | 559.97 | 559.97 | 546.00 | 548.72 | 445.39 | 900 |
| 2022-07-18 | 559.90 | 559.90 | 555.00 | 555.00 | 450.49 | 1,150 |
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.