Archroma Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	533.01	537.00	533.01	537.00	418.06	650
2022-01-11	533.00	540.00	533.00	537.00	418.06	1,900
2022-01-10	529.90	540.00	525.00	538.04	418.87	8,200
2022-01-07	525.00	534.99	525.00	530.54	413.03	2,200
2022-01-06	527.74	539.40	526.30	527.10	410.36	4,000
2022-01-05	525.15	529.99	523.00	527.73	410.85	3,600
2022-01-04	523.99	529.87	522.00	527.72	410.84	2,000
2022-01-03	523.00	523.90	522.00	522.84	407.04	1,600
2021-12-31	518.49	523.89	516.20	520.19	404.98	19,450
2021-12-30	524.00	524.00	516.00	518.33	403.53	4,550
2021-12-29	519.80	519.90	514.06	519.14	404.16	1,600
2021-12-28	519.00	522.99	510.00	520.00	404.83	2,350
2021-12-27	516.00	524.88	515.00	518.09	403.34	3,500
2021-12-24	523.55	525.00	510.00	520.49	405.21	2,900
2021-12-23	529.50	529.50	522.15	522.20	406.54	1,900
2021-12-22	529.29	530.00	526.75	527.00	410.28	1,200
2021-12-21	530.00	533.00	526.80	528.29	411.28	6,800
2021-12-20	614.00	621.00	612.00	616.81	410.13	46,800
2021-12-17	623.00	623.05	610.00	612.82	407.48	8,600
2021-12-16	623.99	625.00	619.22	623.05	414.28	4,000
2021-12-15	615.00	624.98	611.50	617.96	410.89	11,450
2021-12-14	609.00	610.00	606.10	609.26	405.11	14,250
2021-12-13	617.99	618.99	608.03	609.02	404.95	4,600
2021-12-10	611.00	615.00	611.00	612.73	407.42	2,750
2021-12-09	614.00	619.50	610.00	611.28	406.45	7,350
2021-12-08	625.00	625.00	616.00	617.02	410.27	1,050
2021-12-07	611.00	620.00	611.00	619.91	412.19	3,050
2021-12-06	615.00	621.00	612.10	615.00	408.93	6,100
2021-12-03	602.31	615.00	600.00	608.06	404.31	7,600
2021-12-02	618.01	620.01	600.00	604.67	402.06	14,500
2021-12-01	630.00	630.00	624.00	625.23	415.73	3,900
2021-11-30	628.00	628.00	620.00	621.73	413.40	24,500
2021-11-29	628.00	628.00	621.00	622.59	413.97	15,250
2021-11-26	628.00	628.90	620.00	623.98	414.90	18,550
2021-11-25	636.00	638.76	627.00	629.42	418.51	9,850
2021-11-24	640.00	641.00	638.00	638.76	424.73	5,000
2021-11-23	646.99	646.99	635.00	638.52	424.57	4,900
2021-11-22	650.00	650.05	644.00	646.99	430.20	2,700
2021-11-19	650.00	650.25	648.50	650.05	432.23	4,250
2021-11-18	662.00	663.98	650.00	650.03	432.22	19,900
2021-11-17	658.00	661.00	657.00	657.43	437.14	7,250
2021-11-16	650.55	662.00	650.00	658.00	437.52	22,500
2021-11-15	650.00	655.00	648.98	652.77	434.04	23,500
2021-11-12	645.11	650.00	642.00	647.99	430.86	4,400
2021-11-11	650.00	650.00	644.01	648.98	431.52	1,850
2021-11-10	646.99	651.00	644.99	650.00	432.20	8,950
2021-11-09	642.00	650.00	638.00	643.87	428.12	17,850
2021-11-08	635.66	653.00	635.00	640.79	426.08	37,400
2021-11-05	630.55	641.00	630.45	640.00	425.55	6,550
2021-11-04	639.98	640.00	633.01	633.17	421.01	2,650
2021-11-03	643.51	643.51	629.00	629.60	418.63	38,300
2021-11-02	648.88	651.01	643.00	647.55	430.57	5,700
2021-11-01	640.11	660.00	638.00	646.66	429.98	37,600
2021-10-29	608.40	653.60	603.01	638.00	424.22	76,350
2021-10-28	608.01	608.01	600.00	608.00	404.27	1,400
2021-10-27	600.00	614.99	600.00	608.22	404.42	5,100
2021-10-26	605.00	610.00	605.00	608.00	404.27	7,200
2021-10-25	591.00	600.00	565.00	590.00	392.30	4,500
2021-10-22	606.51	610.01	600.00	600.19	399.08	1,550
2021-10-21	619.99	620.00	605.00	606.46	403.25	5,350

← NewerPage 20 of 21 · 1,204 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.