Archroma Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 399.00 | 399.00 | 390.29 | 395.00 | 333.37 | 2,153 |
| 2025-05-08 | 404.99 | 404.99 | 352.91 | 390.00 | 329.15 | 910 |
| 2025-05-07 | 395.00 | 406.00 | 389.99 | 390.34 | 329.44 | 2,020 |
| 2025-05-06 | 405.03 | 410.00 | 400.00 | 401.44 | 338.81 | 2,580 |
| 2025-05-05 | 410.03 | 410.03 | 395.52 | 407.46 | 343.89 | 2,022 |
| 2025-05-02 | 410.00 | 412.00 | 402.00 | 410.00 | 346.03 | 4,864 |
| 2025-04-30 | 416.56 | 416.56 | 401.00 | 408.97 | 345.16 | 4,497 |
| 2025-04-29 | 422.00 | 422.90 | 399.00 | 422.89 | 356.91 | 14,455 |
| 2025-04-28 | 426.26 | 436.00 | 420.02 | 422.89 | 356.91 | 6,748 |
| 2025-04-25 | 435.00 | 435.04 | 420.00 | 425.27 | 358.92 | 1,389 |
| 2025-04-24 | 449.00 | 449.00 | 433.00 | 435.00 | 367.13 | 6,044 |
| 2025-04-23 | 444.99 | 445.00 | 435.03 | 437.51 | 369.25 | 1,687 |
| 2025-04-22 | 444.00 | 460.00 | 432.50 | 437.96 | 369.63 | 4,878 |
| 2025-04-21 | 430.03 | 464.99 | 425.00 | 444.28 | 374.96 | 8,846 |
| 2025-04-18 | 429.99 | 435.00 | 420.00 | 434.28 | 366.52 | 2,422 |
| 2025-04-17 | 430.00 | 430.00 | 420.00 | 425.03 | 358.72 | 1,080 |
| 2025-04-16 | 427.01 | 431.00 | 418.00 | 418.76 | 353.42 | 1,522 |
| 2025-04-15 | 431.01 | 439.00 | 428.03 | 430.69 | 363.49 | 1,016 |
| 2025-04-14 | 425.00 | 436.00 | 424.49 | 430.91 | 363.68 | 2,066 |
| 2025-04-11 | 425.99 | 426.00 | 420.00 | 424.49 | 358.26 | 1,781 |
| 2025-04-10 | 428.99 | 432.00 | 420.10 | 422.07 | 356.22 | 4,604 |
| 2025-04-09 | 439.32 | 439.32 | 416.00 | 418.66 | 353.34 | 14,323 |
| 2025-04-08 | 449.99 | 460.00 | 425.00 | 451.05 | 380.68 | 21,504 |
| 2025-04-07 | 465.03 | 465.03 | 426.05 | 438.95 | 370.46 | 8,878 |
| 2025-04-04 | 477.99 | 477.99 | 452.00 | 468.73 | 395.60 | 824 |
| 2025-04-03 | 470.00 | 480.00 | 460.00 | 471.87 | 398.25 | 415 |
| 2025-03-27 | 480.03 | 481.09 | 461.00 | 480.00 | 405.11 | 486 |
| 2025-03-26 | 480.00 | 480.00 | 460.04 | 479.75 | 404.90 | 2,255 |
| 2025-03-25 | 479.98 | 479.98 | 476.00 | 476.00 | 401.73 | 235 |
| 2025-03-24 | 480.00 | 480.85 | 461.00 | 479.96 | 405.07 | 655 |
| 2025-03-21 | 480.01 | 482.00 | 479.00 | 480.00 | 405.11 | 11,046 |
| 2025-03-20 | 479.00 | 480.30 | 476.95 | 479.99 | 405.10 | 14,561 |
| 2025-03-19 | 460.00 | 472.85 | 458.00 | 465.32 | 392.72 | 4,365 |
| 2025-03-18 | 469.99 | 474.00 | 466.00 | 471.63 | 398.04 | 2,609 |
| 2025-03-17 | 480.03 | 480.03 | 431.95 | 455.54 | 384.46 | 8,783 |
| 2025-03-14 | 475.25 | 480.00 | 471.00 | 479.94 | 405.06 | 13,172 |
| 2025-03-13 | 480.03 | 480.03 | 470.00 | 477.49 | 402.99 | 2,541 |
| 2025-03-12 | 480.00 | 480.00 | 473.00 | 480.00 | 405.11 | 1,190 |
| 2025-03-11 | 470.00 | 480.00 | 470.00 | 480.00 | 405.11 | 959 |
| 2025-03-10 | 460.20 | 480.00 | 460.19 | 478.42 | 403.77 | 1,583 |
| 2025-03-07 | 472.00 | 474.80 | 470.03 | 474.80 | 400.72 | 340 |
| 2025-03-06 | 460.01 | 475.50 | 441.00 | 470.04 | 396.70 | 19 |
| 2025-03-05 | 470.04 | 475.00 | 440.00 | 470.04 | 396.70 | 1,575 |
| 2025-03-04 | 460.03 | 469.99 | 460.00 | 464.96 | 392.42 | 494 |
| 2025-03-03 | 471.05 | 479.00 | 460.48 | 466.75 | 393.93 | 179 |
| 2025-02-28 | 480.06 | 487.99 | 470.00 | 470.37 | 396.98 | 755 |
| 2025-02-27 | 480.03 | 480.03 | 480.00 | 480.00 | 405.11 | 784 |
| 2025-02-26 | 494.52 | 494.52 | 475.00 | 484.47 | 408.88 | 3,144 |
| 2025-02-25 | 489.01 | 500.00 | 480.00 | 494.52 | 417.36 | 21,510 |
| 2025-02-24 | 475.03 | 500.00 | 465.00 | 488.28 | 412.10 | 12,782 |
| 2025-02-21 | 485.00 | 485.00 | 471.00 | 480.00 | 405.11 | 9,420 |
| 2025-02-20 | 483.00 | 483.00 | 480.00 | 480.00 | 405.11 | 10,513 |
| 2025-02-19 | 483.00 | 488.98 | 480.00 | 481.74 | 406.58 | 15,183 |
| 2025-02-18 | 475.05 | 485.00 | 475.00 | 480.00 | 405.11 | 24,725 |
| 2025-02-17 | 475.00 | 480.00 | 475.00 | 475.00 | 400.89 | 9,608 |
| 2025-02-14 | 470.10 | 480.00 | 470.10 | 475.09 | 400.96 | 5,154 |
| 2025-02-13 | 449.97 | 483.00 | 449.97 | 470.08 | 396.74 | 63,096 |
| 2025-02-12 | 444.00 | 448.99 | 441.03 | 444.44 | 375.10 | 383 |
| 2025-02-11 | 442.30 | 450.00 | 442.30 | 445.00 | 375.57 | 832 |
| 2025-02-10 | 440.08 | 450.00 | 439.01 | 441.02 | 372.21 | 2,234 |
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.