Archroma Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 450.01 | 458.00 | 445.01 | 450.00 | 379.79 | 8,031 |
| 2025-02-06 | 450.02 | 459.95 | 450.00 | 450.06 | 379.84 | 960 |
| 2025-02-04 | 460.01 | 460.01 | 446.00 | 452.00 | 381.48 | 16,693 |
| 2025-02-03 | 472.01 | 472.01 | 455.01 | 469.40 | 396.16 | 865 |
| 2025-01-31 | 478.98 | 478.98 | 469.49 | 472.78 | 399.01 | 3,739 |
| 2025-01-30 | 466.00 | 479.50 | 465.00 | 473.01 | 399.21 | 15,446 |
| 2025-01-29 | 450.05 | 477.00 | 450.01 | 471.55 | 397.98 | 4,487 |
| 2025-01-28 | 480.00 | 514.00 | 442.50 | 460.98 | 389.06 | 28,085 |
| 2025-01-27 | 439.99 | 478.56 | 422.44 | 478.56 | 403.89 | 65,262 |
| 2025-01-24 | 433.03 | 444.40 | 433.03 | 435.05 | 367.17 | 4,922 |
| 2025-01-23 | 435.00 | 437.88 | 433.02 | 434.08 | 366.35 | 1,083 |
| 2025-01-22 | 441.99 | 442.00 | 432.51 | 435.02 | 367.15 | 499 |
| 2025-01-21 | 446.00 | 446.00 | 433.11 | 436.02 | 367.99 | 1,432 |
| 2025-01-20 | 428.14 | 441.00 | 428.14 | 439.90 | 371.26 | 3,883 |
| 2025-01-17 | 435.00 | 438.00 | 420.30 | 438.00 | 369.66 | 2,612 |
| 2025-01-16 | 447.00 | 447.00 | 431.00 | 438.00 | 369.66 | 1,297 |
| 2025-01-15 | 436.00 | 445.80 | 436.00 | 445.09 | 375.65 | 8,442 |
| 2025-01-14 | 420.00 | 431.00 | 420.00 | 430.49 | 363.32 | 6,965 |
| 2025-01-13 | 420.11 | 426.99 | 420.00 | 421.11 | 355.41 | 1,147 |
| 2025-01-10 | 429.00 | 429.00 | 420.00 | 425.16 | 358.82 | 7,427 |
| 2025-01-09 | 421.00 | 426.00 | 415.00 | 420.00 | 354.47 | 9,987 |
| 2025-01-08 | 430.00 | 442.75 | 420.00 | 422.50 | 356.58 | 1,203 |
| 2025-01-07 | 423.00 | 443.77 | 420.00 | 426.00 | 359.53 | 10,706 |
| 2025-01-06 | 460.00 | 460.00 | 425.00 | 431.94 | 364.55 | 39,340 |
| 2025-01-03 | 450.01 | 454.00 | 440.01 | 451.99 | 381.47 | 2,277 |
| 2025-01-02 | 459.99 | 467.00 | 451.11 | 452.00 | 381.48 | 4,294 |
| 2025-01-01 | 485.00 | 485.00 | 457.00 | 458.09 | 386.62 | 51,782 |
| 2024-12-31 | 468.00 | 480.00 | 465.00 | 474.63 | 400.58 | 16,664 |
| 2024-12-30 | 444.80 | 470.00 | 444.00 | 465.02 | 392.47 | 14,350 |
| 2024-12-27 | 455.00 | 455.00 | 440.00 | 443.22 | 374.07 | 2,645 |
| 2024-12-26 | 447.42 | 458.00 | 440.00 | 454.60 | 383.67 | 20,547 |
| 2024-12-24 | 454.40 | 454.40 | 434.00 | 447.42 | 377.61 | 22,508 |
| 2024-12-23 | 445.00 | 445.00 | 412.00 | 439.61 | 371.02 | 13,148 |
| 2024-12-20 | 385.00 | 415.00 | 385.00 | 406.77 | 343.30 | 15,881 |
| 2024-12-19 | 414.00 | 438.70 | 386.01 | 399.36 | 337.05 | 24,532 |
| 2024-12-18 | 439.00 | 444.99 | 415.10 | 417.43 | 352.30 | 61,766 |
| 2024-12-17 | 435.00 | 445.00 | 431.11 | 437.01 | 368.83 | 6,354 |
| 2024-12-16 | 448.55 | 448.55 | 442.00 | 442.05 | 373.08 | 14,613 |
| 2024-12-13 | 460.00 | 460.00 | 430.01 | 448.38 | 378.42 | 8,873 |
| 2024-12-12 | 445.00 | 453.00 | 445.00 | 449.79 | 379.61 | 17,260 |
| 2024-12-11 | 441.00 | 450.00 | 439.99 | 449.08 | 379.01 | 116,394 |
| 2024-12-10 | 448.00 | 448.00 | 420.00 | 439.55 | 370.97 | 31,986 |
| 2024-12-09 | 430.00 | 450.00 | 425.00 | 440.15 | 371.48 | 26,785 |
| 2024-12-06 | 439.50 | 442.99 | 430.00 | 440.00 | 371.35 | 17,791 |
| 2024-12-05 | 440.00 | 447.00 | 440.00 | 440.03 | 371.37 | 18,590 |
| 2024-12-04 | 447.00 | 447.00 | 438.80 | 440.03 | 371.37 | 45,942 |
| 2024-12-03 | 430.00 | 442.00 | 430.00 | 438.80 | 370.34 | 28,947 |
| 2024-12-02 | 427.00 | 430.00 | 421.00 | 429.95 | 362.87 | 37,460 |
| 2024-11-29 | 424.85 | 429.95 | 385.11 | 420.24 | 354.67 | 48,268 |
| 2024-11-28 | 425.00 | 435.00 | 421.40 | 424.85 | 358.56 | 73,409 |
| 2024-11-27 | 428.50 | 430.00 | 416.50 | 425.06 | 358.74 | 64,622 |
| 2024-11-26 | 426.22 | 427.86 | 411.00 | 415.83 | 350.95 | 57,262 |
| 2024-11-25 | 413.00 | 427.69 | 413.00 | 426.22 | 359.72 | 41,275 |
| 2024-11-22 | 435.00 | 459.00 | 405.00 | 413.61 | 349.08 | 72,672 |
| 2024-11-21 | 388.00 | 424.03 | 388.00 | 424.03 | 357.87 | 93,354 |
| 2024-11-20 | 354.88 | 385.48 | 354.88 | 385.48 | 325.34 | 161,970 |
| 2024-11-19 | 359.48 | 364.99 | 350.00 | 350.44 | 295.76 | 65,294 |
| 2024-11-18 | 346.51 | 360.00 | 346.51 | 349.75 | 295.18 | 20,372 |
| 2024-11-15 | 354.00 | 367.00 | 350.00 | 354.19 | 298.93 | 63,329 |
| 2024-11-14 | 322.49 | 349.55 | 322.00 | 348.85 | 294.42 | 225,512 |
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.