Archroma Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 327.01 | 335.00 | 310.16 | 317.77 | 268.19 | 15,185 |
| 2024-11-12 | 334.32 | 335.49 | 326.00 | 333.41 | 281.39 | 18,278 |
| 2024-11-11 | 350.00 | 350.00 | 333.33 | 334.31 | 282.15 | 32,133 |
| 2024-11-08 | 345.00 | 355.60 | 340.00 | 348.01 | 293.71 | 99,252 |
| 2024-11-07 | 300.00 | 327.22 | 300.00 | 327.22 | 276.17 | 89,941 |
| 2024-11-06 | 286.00 | 300.15 | 285.50 | 297.47 | 251.06 | 17,187 |
| 2024-11-05 | 276.25 | 285.50 | 276.25 | 284.57 | 240.17 | 18,035 |
| 2024-11-04 | 272.10 | 284.00 | 272.10 | 276.12 | 233.04 | 196,348 |
| 2024-11-01 | 270.00 | 290.00 | 257.70 | 269.95 | 227.83 | 117,946 |
| 2024-10-31 | 323.99 | 323.99 | 286.33 | 286.33 | 241.66 | 44,788 |
| 2024-10-30 | 307.00 | 323.00 | 303.77 | 318.14 | 268.50 | 61,085 |
| 2024-10-29 | 295.00 | 324.82 | 295.00 | 305.05 | 257.45 | 80,570 |
| 2024-10-28 | 297.00 | 298.90 | 290.00 | 295.29 | 249.22 | 16,907 |
| 2024-10-25 | 291.00 | 296.87 | 291.00 | 292.25 | 246.65 | 8,509 |
| 2024-10-24 | 288.01 | 296.00 | 287.00 | 290.97 | 245.57 | 10,156 |
| 2024-10-23 | 299.00 | 300.00 | 285.55 | 291.00 | 245.60 | 14,473 |
| 2024-10-22 | 298.99 | 304.90 | 294.25 | 294.75 | 248.76 | 31,981 |
| 2024-10-21 | 288.00 | 302.16 | 280.00 | 296.87 | 250.55 | 113,444 |
| 2024-10-18 | 270.00 | 280.00 | 266.00 | 274.69 | 231.83 | 113,980 |
| 2024-10-17 | 269.00 | 270.50 | 265.00 | 267.57 | 225.82 | 6,901 |
| 2024-10-16 | 270.01 | 274.97 | 262.00 | 270.05 | 227.92 | 16,729 |
| 2024-10-15 | 274.00 | 275.00 | 269.00 | 269.90 | 227.79 | 2,495 |
| 2024-10-14 | 276.00 | 280.00 | 267.55 | 269.96 | 227.84 | 5,135 |
| 2024-10-11 | 277.50 | 277.60 | 272.00 | 275.50 | 232.52 | 3,477 |
| 2024-10-10 | 279.50 | 281.85 | 277.50 | 278.11 | 234.72 | 4,743 |
| 2024-10-09 | 275.12 | 280.00 | 275.10 | 279.04 | 235.50 | 1,675 |
| 2024-10-08 | 280.00 | 280.00 | 276.00 | 277.04 | 233.82 | 5,578 |
| 2024-10-07 | 284.00 | 284.99 | 278.05 | 280.00 | 236.31 | 4,079 |
| 2024-10-04 | 271.00 | 280.00 | 256.05 | 273.39 | 230.73 | 12,529 |
| 2024-10-03 | 286.90 | 288.00 | 276.00 | 277.50 | 234.20 | 5,661 |
| 2024-10-02 | 293.00 | 295.00 | 284.00 | 284.05 | 239.73 | 3,738 |
| 2024-10-01 | 291.99 | 291.99 | 286.05 | 288.00 | 243.07 | 3,063 |
| 2024-09-30 | 288.20 | 289.99 | 288.00 | 288.01 | 243.07 | 453 |
| 2024-09-27 | 292.00 | 292.00 | 288.00 | 288.00 | 243.07 | 1,385 |
| 2024-09-26 | 298.97 | 299.00 | 280.00 | 288.11 | 243.16 | 1,701 |
| 2024-09-25 | 292.90 | 295.99 | 288.15 | 288.15 | 243.19 | 42 |
| 2024-09-24 | 290.00 | 294.93 | 288.00 | 288.15 | 243.19 | 2,696 |
| 2024-09-23 | 297.00 | 297.00 | 290.50 | 292.25 | 246.65 | 3,483 |
| 2024-09-20 | 292.01 | 295.00 | 290.00 | 290.19 | 244.91 | 3,296 |
| 2024-09-19 | 300.00 | 300.00 | 292.06 | 292.93 | 247.23 | 8,569 |
| 2024-09-18 | 290.00 | 300.00 | 288.00 | 298.72 | 252.11 | 6,301 |
| 2024-09-16 | 292.00 | 292.00 | 288.00 | 288.90 | 243.82 | 7,402 |
| 2024-09-13 | 292.10 | 293.00 | 290.00 | 290.69 | 245.34 | 6,558 |
| 2024-09-12 | 300.00 | 300.00 | 290.11 | 292.10 | 246.53 | 8,924 |
| 2024-09-11 | 301.80 | 301.80 | 292.01 | 296.58 | 250.31 | 1,507 |
| 2024-09-10 | 300.00 | 300.00 | 297.00 | 297.08 | 250.73 | 833 |
| 2024-09-09 | 299.00 | 301.89 | 297.92 | 297.96 | 251.47 | 1,081 |
| 2024-09-06 | 302.40 | 302.40 | 297.00 | 297.92 | 251.44 | 858 |
| 2024-09-05 | 311.00 | 311.00 | 299.51 | 299.87 | 253.08 | 8,803 |
| 2024-09-04 | 305.00 | 308.00 | 302.10 | 306.56 | 258.73 | 1,297 |
| 2024-09-03 | 302.50 | 305.00 | 300.00 | 301.52 | 254.48 | 2,512 |
| 2024-09-02 | 304.00 | 308.20 | 302.10 | 304.43 | 256.93 | 995 |
| 2024-08-30 | 306.00 | 310.00 | 300.00 | 302.63 | 255.41 | 3,286 |
| 2024-08-29 | 301.00 | 309.50 | 300.00 | 307.19 | 259.26 | 6,237 |
| 2024-08-28 | 300.01 | 302.50 | 298.00 | 298.05 | 251.55 | 923 |
| 2024-08-27 | 305.70 | 305.70 | 300.00 | 300.00 | 253.19 | 1,184 |
| 2024-08-26 | 312.00 | 312.00 | 300.00 | 300.89 | 253.94 | 8,570 |
| 2024-08-23 | 311.00 | 311.00 | 301.00 | 307.38 | 259.42 | 212 |
| 2024-08-22 | 304.98 | 314.48 | 304.98 | 310.97 | 262.45 | 1,788 |
| 2024-08-21 | 300.01 | 303.97 | 298.11 | 300.26 | 253.41 | 337 |
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.