Archroma Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 559.99 | 560.00 | 555.00 | 555.00 | 450.49 | 750 |
| 2022-07-14 | 544.00 | 563.65 | 543.50 | 560.00 | 454.55 | 1,700 |
| 2022-07-13 | 541.01 | 557.00 | 541.01 | 550.00 | 446.43 | 2,000 |
| 2022-07-07 | 550.00 | 554.99 | 550.00 | 554.99 | 450.48 | 2,350 |
| 2022-07-06 | 550.00 | 550.01 | 550.00 | 550.00 | 446.43 | 4,250 |
| 2022-07-04 | 555.55 | 555.55 | 537.00 | 546.00 | 443.18 | 1,750 |
| 2022-06-30 | 550.00 | 550.00 | 549.00 | 549.00 | 445.62 | 1,200 |
| 2022-06-29 | 552.01 | 552.01 | 550.00 | 550.00 | 446.43 | 1,450 |
| 2022-06-28 | 558.99 | 558.99 | 555.00 | 557.13 | 452.22 | 2,050 |
| 2022-06-27 | 560.01 | 560.01 | 553.82 | 554.97 | 450.46 | 3,300 |
| 2022-06-24 | 562.89 | 562.89 | 518.00 | 552.78 | 448.68 | 6,450 |
| 2022-06-23 | 567.98 | 568.00 | 559.91 | 559.99 | 454.54 | 5,950 |
| 2022-06-22 | 560.03 | 565.00 | 560.02 | 564.79 | 458.43 | 8,000 |
| 2022-06-21 | 560.16 | 564.00 | 560.16 | 564.00 | 457.79 | 250 |
| 2022-06-20 | 560.00 | 561.99 | 560.00 | 560.00 | 454.55 | 600 |
| 2022-06-17 | 561.99 | 562.00 | 555.00 | 560.00 | 454.55 | 1,300 |
| 2022-06-16 | 564.00 | 564.00 | 560.00 | 562.00 | 456.17 | 850 |
| 2022-06-15 | 560.00 | 560.00 | 553.50 | 555.50 | 450.89 | 1,050 |
| 2022-06-14 | 562.01 | 565.00 | 550.02 | 565.00 | 458.60 | 600 |
| 2022-06-13 | 568.00 | 582.00 | 564.00 | 569.20 | 462.01 | 2,650 |
| 2022-06-10 | 577.50 | 577.50 | 577.50 | 577.50 | 468.75 | 50 |
| 2022-06-09 | 566.00 | 579.00 | 566.00 | 577.75 | 468.95 | 1,150 |
| 2022-06-08 | 570.99 | 571.50 | 570.00 | 570.00 | 462.66 | 10,650 |
| 2022-06-07 | 572.50 | 573.00 | 572.50 | 573.00 | 465.10 | 200 |
| 2022-06-06 | 561.00 | 565.00 | 560.00 | 565.00 | 458.60 | 2,100 |
| 2022-06-03 | 564.00 | 565.00 | 562.00 | 562.00 | 456.17 | 550 |
| 2022-06-02 | 569.89 | 571.99 | 564.00 | 564.00 | 457.79 | 1,350 |
| 2022-06-01 | 570.00 | 570.00 | 567.00 | 567.44 | 460.58 | 4,100 |
| 2022-05-31 | 570.00 | 572.50 | 569.01 | 570.50 | 463.07 | 1,250 |
| 2022-05-30 | 574.99 | 575.00 | 569.05 | 570.00 | 462.66 | 2,350 |
| 2022-05-27 | 578.49 | 583.00 | 566.01 | 574.01 | 465.92 | 2,100 |
| 2022-05-26 | 565.00 | 571.00 | 565.00 | 570.02 | 462.68 | 7,800 |
| 2022-05-25 | 564.96 | 565.10 | 556.01 | 565.00 | 458.60 | 3,450 |
| 2022-05-24 | 569.00 | 570.00 | 562.00 | 565.00 | 458.60 | 5,850 |
| 2022-05-23 | 570.00 | 570.00 | 563.00 | 570.00 | 462.66 | 1,100 |
| 2022-05-20 | 569.90 | 570.00 | 565.00 | 567.69 | 460.79 | 4,850 |
| 2022-05-19 | 569.00 | 570.00 | 567.00 | 567.13 | 460.33 | 4,300 |
| 2022-05-18 | 570.00 | 573.99 | 565.00 | 570.00 | 462.66 | 9,150 |
| 2022-05-17 | 568.99 | 569.90 | 568.99 | 569.44 | 462.21 | 300 |
| 2022-05-16 | 560.01 | 570.00 | 550.00 | 565.01 | 458.61 | 5,500 |
| 2022-05-13 | 574.00 | 574.00 | 570.00 | 570.67 | 463.21 | 950 |
| 2022-05-12 | 574.00 | 575.00 | 568.00 | 571.00 | 463.47 | 1,350 |
| 2022-05-11 | 570.03 | 575.00 | 570.00 | 574.76 | 466.53 | 11,800 |
| 2022-05-10 | 582.00 | 582.00 | 574.00 | 574.00 | 465.91 | 2,600 |
| 2022-05-09 | 598.00 | 598.00 | 575.00 | 582.00 | 472.40 | 9,750 |
| 2022-05-06 | 612.00 | 620.00 | 609.94 | 611.74 | 476.25 | 16,850 |
| 2022-04-28 | 622.49 | 622.49 | 605.00 | 609.94 | 474.85 | 14,700 |
| 2022-04-27 | 630.00 | 640.00 | 619.50 | 619.90 | 482.60 | 11,650 |
| 2022-04-26 | 630.01 | 630.01 | 630.00 | 630.00 | 490.47 | 200 |
| 2022-04-25 | 631.90 | 637.90 | 631.90 | 635.00 | 494.36 | 3,000 |
| 2022-04-22 | 625.11 | 635.00 | 623.00 | 631.00 | 491.24 | 56,350 |
| 2022-04-21 | 634.99 | 635.00 | 622.00 | 626.10 | 487.43 | 2,450 |
| 2022-04-20 | 630.01 | 638.50 | 630.00 | 637.95 | 496.65 | 3,300 |
| 2022-04-19 | 629.99 | 635.00 | 629.99 | 630.00 | 490.47 | 2,950 |
| 2022-04-18 | 637.99 | 637.99 | 630.00 | 630.00 | 490.47 | 24,500 |
| 2022-04-14 | 629.98 | 632.00 | 622.22 | 622.22 | 484.41 | 650 |
| 2022-04-13 | 624.00 | 630.00 | 611.90 | 627.94 | 488.86 | 55,050 |
| 2022-04-12 | 612.16 | 625.00 | 612.15 | 624.72 | 486.35 | 11,200 |
| 2022-04-11 | 611.00 | 620.00 | 611.00 | 619.95 | 482.64 | 7,800 |
| 2022-04-08 | 605.00 | 607.99 | 605.00 | 607.99 | 473.33 | 250 |
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.