Archroma Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	392.00	399.89	370.00	397.00	357.15	3,048
2026-04-20	401.00	409.90	383.30	392.06	352.70	1,634
2026-04-17	418.00	418.00	400.00	400.04	359.88	1,308
2026-04-16	399.48	404.90	390.00	398.59	358.58	688
2026-04-15	394.00	400.00	394.00	395.07	355.41	6,185
2026-04-14	398.39	398.39	390.05	390.80	351.57	2,164
2026-04-13	394.99	398.00	385.00	390.00	350.85	12,372
2026-04-10	371.01	402.00	371.01	399.29	359.21	18,786
2026-04-09	380.00	381.00	351.01	378.10	340.14	13,609
2026-04-08	358.00	379.74	350.00	379.74	341.62	42,381
2026-04-07	342.90	364.89	338.00	345.22	310.57	1,936
2026-04-06	333.13	342.90	332.00	340.00	305.87	5,272
2026-04-03	333.00	349.00	330.00	333.13	299.69	7,666
2026-04-02	336.00	339.99	330.00	333.17	299.73	11,525
2026-04-01	334.90	344.17	334.90	339.99	305.86	4,190
2026-03-31	333.20	335.98	325.00	327.43	294.56	2,946
2026-03-30	335.01	339.00	327.50	333.04	299.61	2,399
2026-03-27	339.03	339.75	330.00	338.90	304.88	3,895
2026-03-26	349.83	349.96	337.00	338.49	304.51	4,982
2026-03-25	344.90	350.00	344.11	349.79	314.68	1,800
2026-03-24	339.00	347.99	339.00	340.00	305.87	1,475
2026-03-19	335.00	340.00	333.25	338.68	304.68	9,225
2026-03-18	328.49	343.98	328.49	340.12	305.98	3,962
2026-03-17	339.90	339.90	325.00	328.58	295.60	4,210
2026-03-16	336.00	336.00	328.00	335.49	301.81	15,079
2026-03-13	325.05	344.79	325.05	335.08	301.44	10,708
2026-03-12	345.00	350.00	345.00	348.00	313.07	16,345
2026-03-11	359.00	360.00	352.00	357.24	321.38	17,291
2026-03-10	372.60	372.60	345.10	358.59	322.59	19,077
2026-03-09	355.07	355.07	342.02	342.02	307.69	17,103
2026-03-06	385.00	387.97	380.00	380.02	341.87	10,223
2026-03-05	388.00	389.90	381.00	388.28	349.30	8,087
2026-03-04	389.00	389.00	385.00	388.94	349.90	2,145
2026-03-03	382.00	389.99	371.11	372.25	334.88	85,493
2026-03-02	390.00	420.99	390.00	390.00	350.85	32,575
2026-02-27	417.53	420.00	406.00	407.84	366.90	2,174
2026-02-26	424.00	424.00	416.00	417.47	375.56	4,822
2026-02-25	428.99	428.99	420.00	425.71	382.98	5,216
2026-02-24	429.90	434.90	420.00	429.99	386.83	9,548
2026-02-23	439.00	439.00	421.11	424.44	381.83	5,144
2026-02-20	437.00	441.00	430.00	439.11	395.03	3,390
2026-02-19	440.11	442.99	436.00	436.07	392.30	186
2026-02-18	444.00	445.99	440.00	442.99	398.52	2,429
2026-02-17	447.00	447.00	440.00	440.00	395.83	1,065
2026-02-16	451.00	453.00	441.00	442.00	397.63	7,782
2026-02-13	450.25	455.00	441.02	452.83	407.37	7,998
2026-02-12	452.33	455.00	448.00	452.00	406.63	19,066
2026-02-11	454.93	458.95	451.00	452.21	406.82	15,758
2026-02-10	452.00	455.00	450.00	454.46	408.84	8,888
2026-02-09	450.00	455.00	449.00	451.55	406.22	11,541
2026-02-06	453.53	454.98	444.00	449.90	404.74	8,529
2026-02-04	456.00	456.00	449.00	453.38	407.87	9,105
2026-02-03	450.03	455.00	448.00	450.00	404.83	18,978
2026-02-02	443.00	450.00	439.00	449.86	404.70	41,871
2026-01-30	442.00	452.99	440.00	440.14	395.96	37,725
2026-01-29	445.00	450.00	435.01	441.36	397.05	41,955
2026-01-28	450.00	459.00	445.00	445.00	400.33	42,181
2026-01-27	437.49	449.90	436.10	448.61	403.58	85,611
2026-01-26	440.00	449.97	435.26	437.64	393.71	81,753
2026-01-23	439.90	444.99	436.30	439.52	395.40	44,966

← NewerPage 3 of 21 · 1,201 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.