Archroma Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 444.95 | 444.95 | 429.00 | 430.86 | 378.96 | 7,777 |
| 2025-10-29 | 447.10 | 490.00 | 433.10 | 435.97 | 383.46 | 48,676 |
| 2025-10-28 | 459.90 | 459.90 | 421.00 | 452.22 | 397.75 | 6,800 |
| 2025-10-27 | 459.99 | 460.50 | 455.65 | 455.69 | 400.80 | 1,525 |
| 2025-10-24 | 456.00 | 461.29 | 456.00 | 458.69 | 403.44 | 2,435 |
| 2025-10-23 | 459.97 | 464.42 | 457.68 | 458.11 | 402.93 | 2,045 |
| 2025-10-22 | 460.53 | 463.00 | 458.00 | 460.00 | 404.59 | 1,065 |
| 2025-10-21 | 460.89 | 470.00 | 460.00 | 460.51 | 405.04 | 9,135 |
| 2025-10-20 | 458.00 | 460.91 | 455.15 | 460.02 | 404.61 | 1,501 |
| 2025-10-17 | 459.89 | 459.90 | 453.00 | 454.96 | 400.16 | 2,946 |
| 2025-10-16 | 464.00 | 466.00 | 450.02 | 456.06 | 401.13 | 2,849 |
| 2025-10-15 | 464.00 | 467.00 | 458.00 | 462.93 | 407.17 | 1,470 |
| 2025-10-14 | 453.05 | 460.00 | 453.05 | 460.00 | 404.59 | 1,768 |
| 2025-10-13 | 468.98 | 468.98 | 450.00 | 453.05 | 398.48 | 9,955 |
| 2025-10-10 | 463.50 | 469.80 | 454.00 | 463.87 | 408.00 | 2,083 |
| 2025-10-09 | 469.59 | 469.59 | 463.11 | 464.95 | 408.95 | 580 |
| 2025-10-08 | 465.20 | 470.00 | 460.10 | 464.01 | 408.12 | 6,137 |
| 2025-10-07 | 464.01 | 473.00 | 464.01 | 465.20 | 409.17 | 4,445 |
| 2025-10-06 | 466.00 | 470.02 | 464.08 | 465.10 | 409.08 | 7,274 |
| 2025-10-03 | 469.89 | 471.00 | 465.02 | 469.70 | 413.13 | 2,006 |
| 2025-10-02 | 465.00 | 470.00 | 463.31 | 467.70 | 411.37 | 18,106 |
| 2025-10-01 | 469.99 | 470.00 | 461.00 | 463.05 | 407.28 | 3,838 |
| 2025-09-30 | 471.00 | 471.00 | 464.70 | 464.70 | 408.73 | 4,294 |
| 2025-09-29 | 474.90 | 474.90 | 465.00 | 470.34 | 413.69 | 2,661 |
| 2025-09-26 | 469.90 | 480.00 | 463.03 | 465.98 | 409.85 | 10,256 |
| 2025-09-25 | 469.00 | 469.00 | 462.00 | 462.19 | 406.52 | 1,331 |
| 2025-09-24 | 465.04 | 469.94 | 461.00 | 466.79 | 410.57 | 8,072 |
| 2025-09-23 | 470.57 | 471.00 | 463.00 | 465.04 | 409.03 | 7,641 |
| 2025-09-22 | 465.02 | 471.00 | 465.02 | 467.17 | 410.90 | 13,490 |
| 2025-09-19 | 473.52 | 477.00 | 468.00 | 470.00 | 413.39 | 3,214 |
| 2025-09-18 | 468.00 | 474.90 | 468.00 | 473.52 | 416.49 | 9,029 |
| 2025-09-17 | 472.00 | 472.00 | 465.00 | 465.07 | 409.05 | 9,115 |
| 2025-09-16 | 481.99 | 481.99 | 465.00 | 469.38 | 412.84 | 5,497 |
| 2025-09-15 | 470.03 | 471.99 | 461.01 | 469.67 | 413.10 | 4,772 |
| 2025-09-12 | 472.00 | 478.72 | 468.00 | 474.59 | 417.43 | 5,794 |
| 2025-09-11 | 470.05 | 477.99 | 470.04 | 472.96 | 415.99 | 3,949 |
| 2025-09-10 | 478.00 | 480.00 | 465.01 | 478.72 | 421.06 | 5,017 |
| 2025-09-09 | 471.00 | 480.00 | 471.00 | 479.49 | 421.74 | 6,896 |
| 2025-09-08 | 470.00 | 480.99 | 467.00 | 477.84 | 420.29 | 10,892 |
| 2025-09-05 | 470.00 | 479.99 | 465.00 | 470.01 | 413.40 | 6,192 |
| 2025-09-04 | 472.10 | 474.95 | 460.60 | 469.85 | 413.26 | 11,710 |
| 2025-09-03 | 472.00 | 475.99 | 470.00 | 471.00 | 414.27 | 4,016 |
| 2025-09-02 | 454.17 | 480.00 | 454.17 | 471.28 | 414.52 | 21,097 |
| 2025-09-01 | 446.03 | 456.00 | 446.03 | 455.57 | 400.70 | 9,461 |
| 2025-08-29 | 449.00 | 459.99 | 445.01 | 450.90 | 396.59 | 5,860 |
| 2025-08-28 | 453.98 | 457.00 | 445.00 | 448.16 | 394.18 | 6,122 |
| 2025-08-27 | 459.00 | 459.00 | 451.07 | 453.88 | 399.21 | 3,771 |
| 2025-08-26 | 464.00 | 465.00 | 454.00 | 454.88 | 400.09 | 7,892 |
| 2025-08-25 | 456.11 | 461.00 | 443.63 | 453.56 | 398.93 | 29,813 |
| 2025-08-22 | 469.00 | 469.90 | 449.00 | 451.39 | 397.02 | 6,512 |
| 2025-08-21 | 439.00 | 477.49 | 435.00 | 463.88 | 408.01 | 41,135 |
| 2025-08-20 | 431.01 | 440.00 | 431.00 | 434.47 | 382.14 | 10,043 |
| 2025-08-19 | 434.00 | 434.98 | 430.01 | 431.05 | 379.13 | 5,525 |
| 2025-08-18 | 435.98 | 435.98 | 430.00 | 433.00 | 380.85 | 7,484 |
| 2025-08-15 | 435.01 | 438.00 | 430.00 | 435.98 | 383.47 | 4,620 |
| 2025-08-13 | 439.90 | 440.00 | 431.03 | 435.01 | 382.61 | 4,920 |
| 2025-08-12 | 442.00 | 442.00 | 435.99 | 436.11 | 383.58 | 11,691 |
| 2025-08-11 | 449.00 | 452.99 | 432.36 | 440.93 | 387.82 | 10,647 |
| 2025-08-08 | 450.01 | 453.00 | 447.51 | 447.98 | 394.02 | 4,008 |
| 2025-08-07 | 455.50 | 455.50 | 445.10 | 450.95 | 396.63 | 6,172 |
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.