Archroma Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 455.00 | 460.00 | 453.01 | 454.29 | 399.57 | 5,974 |
| 2025-08-05 | 451.51 | 462.95 | 451.51 | 459.93 | 404.53 | 10,808 |
| 2025-08-04 | 479.90 | 479.90 | 445.11 | 461.66 | 406.05 | 16,158 |
| 2025-08-01 | 495.16 | 507.00 | 482.50 | 494.44 | 417.30 | 35,318 |
| 2025-07-31 | 497.05 | 498.88 | 487.00 | 495.16 | 417.90 | 19,223 |
| 2025-07-30 | 529.98 | 535.00 | 491.50 | 497.09 | 419.53 | 185,636 |
| 2025-07-29 | 479.90 | 517.52 | 464.00 | 517.52 | 436.77 | 165,099 |
| 2025-07-28 | 485.10 | 497.00 | 467.00 | 470.47 | 397.07 | 63,804 |
| 2025-07-25 | 429.89 | 467.89 | 429.89 | 467.89 | 394.89 | 56,518 |
| 2025-07-24 | 423.18 | 433.00 | 423.00 | 425.35 | 358.99 | 1,969 |
| 2025-07-23 | 422.00 | 428.00 | 422.00 | 423.18 | 357.15 | 657 |
| 2025-07-22 | 419.88 | 429.90 | 419.88 | 425.09 | 358.77 | 3,970 |
| 2025-07-21 | 419.91 | 425.00 | 419.01 | 424.87 | 358.58 | 5,107 |
| 2025-07-18 | 424.00 | 424.01 | 417.00 | 418.00 | 352.78 | 1,952 |
| 2025-07-17 | 425.03 | 425.03 | 415.00 | 420.00 | 354.47 | 6,207 |
| 2025-07-16 | 429.90 | 429.90 | 424.00 | 424.21 | 358.02 | 3,509 |
| 2025-07-15 | 430.97 | 433.00 | 425.00 | 425.10 | 358.77 | 3,275 |
| 2025-07-14 | 427.67 | 435.00 | 426.00 | 430.08 | 362.98 | 5,307 |
| 2025-07-11 | 423.50 | 424.90 | 413.00 | 424.74 | 358.47 | 2,650 |
| 2025-07-10 | 421.00 | 424.90 | 414.00 | 424.43 | 358.21 | 2,588 |
| 2025-07-09 | 419.90 | 425.00 | 410.00 | 420.81 | 355.15 | 9,810 |
| 2025-07-08 | 409.00 | 420.00 | 409.00 | 418.48 | 353.19 | 8,326 |
| 2025-07-07 | 420.00 | 420.00 | 408.07 | 409.09 | 345.26 | 8,292 |
| 2025-07-04 | 421.06 | 421.06 | 411.36 | 413.42 | 348.92 | 6,341 |
| 2025-07-03 | 433.98 | 434.00 | 420.00 | 422.82 | 356.85 | 3,722 |
| 2025-07-02 | 425.00 | 435.00 | 419.97 | 429.08 | 362.13 | 27,073 |
| 2025-07-01 | 402.00 | 425.00 | 400.00 | 418.52 | 353.22 | 36,117 |
| 2025-06-30 | 385.03 | 400.30 | 379.00 | 399.17 | 336.89 | 20,669 |
| 2025-06-27 | 387.69 | 388.50 | 380.10 | 382.12 | 322.50 | 8,682 |
| 2025-06-26 | 375.03 | 384.00 | 374.11 | 380.48 | 321.12 | 10,536 |
| 2025-06-25 | 385.00 | 388.00 | 368.00 | 374.45 | 316.03 | 69,732 |
| 2025-06-24 | 370.00 | 385.00 | 370.00 | 379.13 | 319.98 | 18,484 |
| 2025-06-23 | 379.99 | 383.00 | 360.00 | 361.97 | 305.49 | 20,933 |
| 2025-06-20 | 407.00 | 407.99 | 385.00 | 386.34 | 326.06 | 29,796 |
| 2025-06-19 | 419.00 | 419.00 | 392.00 | 396.31 | 334.48 | 5,664 |
| 2025-06-18 | 404.03 | 405.00 | 398.02 | 399.21 | 336.92 | 3,535 |
| 2025-06-17 | 409.00 | 409.00 | 406.00 | 406.40 | 342.99 | 1,754 |
| 2025-06-16 | 411.00 | 411.00 | 404.00 | 408.97 | 345.16 | 1,395 |
| 2025-06-13 | 410.00 | 414.89 | 401.32 | 408.29 | 344.59 | 10,068 |
| 2025-06-12 | 414.95 | 423.80 | 404.00 | 419.99 | 354.46 | 9,993 |
| 2025-06-11 | 417.00 | 417.77 | 405.12 | 405.47 | 342.21 | 2,527 |
| 2025-06-10 | 419.00 | 419.00 | 414.00 | 414.73 | 350.02 | 2,366 |
| 2025-06-05 | 419.30 | 419.30 | 410.21 | 414.46 | 349.79 | 1,050 |
| 2025-06-04 | 425.00 | 425.00 | 412.00 | 413.73 | 349.18 | 2,323 |
| 2025-06-03 | 410.00 | 422.00 | 410.00 | 420.34 | 354.76 | 196 |
| 2025-06-02 | 405.00 | 422.90 | 405.00 | 415.09 | 350.33 | 12,574 |
| 2025-05-30 | 402.01 | 409.99 | 402.00 | 405.00 | 341.81 | 1,970 |
| 2025-05-29 | 409.00 | 409.99 | 403.14 | 403.14 | 340.24 | 50 |
| 2025-05-27 | 407.65 | 417.00 | 402.00 | 403.14 | 340.24 | 21,038 |
| 2025-05-26 | 410.00 | 414.00 | 404.00 | 407.65 | 344.05 | 9,538 |
| 2025-05-23 | 417.00 | 417.00 | 404.00 | 411.00 | 346.87 | 2,876 |
| 2025-05-22 | 416.00 | 418.50 | 410.00 | 411.01 | 346.88 | 10,247 |
| 2025-05-21 | 416.00 | 416.50 | 410.95 | 415.48 | 350.66 | 1,159 |
| 2025-05-20 | 411.61 | 417.00 | 405.21 | 410.15 | 346.16 | 5,487 |
| 2025-05-19 | 419.98 | 420.00 | 410.99 | 411.61 | 347.39 | 765 |
| 2025-05-16 | 417.00 | 419.00 | 405.04 | 410.00 | 346.03 | 2,077 |
| 2025-05-15 | 424.89 | 424.89 | 410.00 | 417.79 | 352.60 | 4,092 |
| 2025-05-14 | 421.03 | 421.03 | 415.00 | 415.57 | 350.73 | 5,178 |
| 2025-05-13 | 447.98 | 447.98 | 418.00 | 418.06 | 352.83 | 2,069 |
| 2025-05-12 | 422.00 | 434.50 | 355.50 | 432.68 | 365.17 | 35,538 |
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.