Archroma Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-08 | 605.00 | 607.99 | 605.00 | 607.99 | 473.33 | 250 |
| 2022-04-06 | 600.05 | 602.00 | 600.05 | 602.00 | 468.67 | 400 |
| 2022-04-05 | 600.05 | 600.05 | 600.05 | 600.05 | 467.15 | 50 |
| 2022-04-04 | 600.00 | 600.00 | 600.00 | 600.00 | 467.11 | 1,900 |
| 2022-04-01 | 606.97 | 606.97 | 602.00 | 603.66 | 469.96 | 150 |
| 2022-03-31 | 604.99 | 605.00 | 600.00 | 605.00 | 471.00 | 1,850 |
| 2022-03-30 | 599.15 | 601.00 | 599.00 | 601.00 | 467.89 | 1,000 |
| 2022-03-29 | 602.45 | 604.00 | 602.45 | 604.00 | 470.22 | 300 |
| 2022-03-28 | 601.00 | 604.99 | 600.00 | 604.99 | 470.99 | 1,750 |
| 2022-03-25 | 605.00 | 605.00 | 605.00 | 605.00 | 471.00 | 50 |
| 2022-03-24 | 600.00 | 601.00 | 600.00 | 600.00 | 467.11 | 9,550 |
| 2022-03-22 | 600.00 | 601.00 | 600.00 | 600.17 | 467.24 | 1,400 |
| 2022-03-21 | 600.00 | 600.01 | 600.00 | 600.00 | 467.11 | 1,450 |
| 2022-03-18 | 597.99 | 603.00 | 597.99 | 599.88 | 467.02 | 2,950 |
| 2022-03-17 | 590.02 | 600.00 | 590.02 | 599.01 | 466.34 | 1,600 |
| 2022-03-16 | 590.01 | 600.00 | 590.00 | 598.70 | 466.10 | 5,450 |
| 2022-03-15 | 590.00 | 594.98 | 589.99 | 590.00 | 459.32 | 2,950 |
| 2022-03-14 | 584.01 | 597.00 | 584.01 | 590.00 | 459.32 | 1,550 |
| 2022-03-11 | 581.01 | 591.97 | 580.00 | 585.00 | 455.43 | 2,700 |
| 2022-03-10 | 585.00 | 591.97 | 585.00 | 591.97 | 460.86 | 2,350 |
| 2022-03-09 | 580.01 | 585.00 | 580.00 | 584.00 | 454.65 | 1,750 |
| 2022-03-08 | 584.99 | 585.00 | 580.00 | 580.10 | 451.62 | 700 |
| 2022-03-07 | 589.99 | 590.00 | 578.00 | 579.00 | 450.76 | 1,050 |
| 2022-03-04 | 585.01 | 592.00 | 585.01 | 591.00 | 460.10 | 800 |
| 2022-03-03 | 589.02 | 594.99 | 580.00 | 590.91 | 460.03 | 2,300 |
| 2022-03-02 | 605.00 | 605.00 | 590.00 | 596.00 | 464.00 | 2,400 |
| 2022-03-01 | 592.00 | 605.00 | 592.00 | 604.43 | 470.56 | 6,500 |
| 2022-02-28 | 591.01 | 591.01 | 591.00 | 591.00 | 460.10 | 200 |
| 2022-02-25 | 589.98 | 599.89 | 589.98 | 590.92 | 460.04 | 1,550 |
| 2022-02-24 | 600.22 | 603.20 | 590.10 | 597.00 | 464.77 | 2,850 |
| 2022-02-23 | 608.99 | 611.00 | 608.00 | 609.67 | 474.64 | 5,650 |
| 2022-02-22 | 600.13 | 612.00 | 600.00 | 608.27 | 473.55 | 6,150 |
| 2022-02-21 | 607.01 | 609.00 | 602.01 | 605.00 | 471.00 | 2,200 |
| 2022-02-18 | 604.00 | 610.00 | 601.03 | 610.00 | 474.90 | 7,200 |
| 2022-02-17 | 595.01 | 604.50 | 595.01 | 604.50 | 470.61 | 3,900 |
| 2022-02-16 | 602.00 | 602.00 | 595.00 | 598.69 | 466.09 | 6,650 |
| 2022-02-15 | 600.00 | 603.99 | 599.19 | 603.00 | 469.45 | 2,250 |
| 2022-02-14 | 610.00 | 610.00 | 605.00 | 605.49 | 471.38 | 1,900 |
| 2022-02-11 | 610.80 | 612.00 | 605.00 | 611.00 | 475.67 | 6,500 |
| 2022-02-10 | 605.01 | 606.00 | 604.00 | 605.00 | 471.00 | 1,150 |
| 2022-02-09 | 612.29 | 615.00 | 602.27 | 602.27 | 468.88 | 6,800 |
| 2022-02-08 | 609.99 | 614.80 | 609.99 | 612.29 | 476.68 | 2,200 |
| 2022-02-07 | 614.77 | 615.00 | 610.00 | 610.50 | 475.28 | 3,500 |
| 2022-02-04 | 611.01 | 614.99 | 611.01 | 611.51 | 476.07 | 1,300 |
| 2022-02-03 | 615.01 | 615.01 | 610.00 | 610.00 | 474.90 | 2,300 |
| 2022-02-02 | 607.90 | 615.00 | 607.90 | 613.05 | 477.27 | 4,500 |
| 2022-02-01 | 600.01 | 610.50 | 600.00 | 609.94 | 474.85 | 7,050 |
| 2022-01-31 | 592.00 | 605.50 | 587.10 | 604.83 | 470.87 | 5,900 |
| 2022-01-28 | 600.00 | 609.00 | 591.81 | 604.91 | 470.93 | 12,550 |
| 2022-01-27 | 550.00 | 591.25 | 550.00 | 586.17 | 456.34 | 64,000 |
| 2022-01-26 | 565.00 | 565.00 | 550.00 | 550.00 | 428.18 | 2,150 |
| 2022-01-25 | 550.00 | 552.99 | 550.00 | 550.00 | 428.18 | 9,550 |
| 2022-01-24 | 550.00 | 552.00 | 547.00 | 550.33 | 428.44 | 15,100 |
| 2022-01-21 | 545.19 | 551.00 | 545.00 | 550.12 | 428.28 | 13,450 |
| 2022-01-20 | 530.68 | 549.00 | 530.67 | 545.19 | 424.44 | 9,550 |
| 2022-01-19 | 535.51 | 542.00 | 533.00 | 533.00 | 414.95 | 8,350 |
| 2022-01-18 | 543.11 | 547.97 | 538.00 | 539.13 | 419.72 | 950 |
| 2022-01-17 | 538.00 | 546.00 | 535.00 | 540.00 | 420.40 | 2,000 |
| 2022-01-14 | 540.00 | 550.00 | 537.00 | 547.38 | 426.14 | 7,300 |
| 2022-01-13 | 535.01 | 540.00 | 535.00 | 539.90 | 420.32 | 3,450 |
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.