Archroma Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 382.00 | 382.00 | 379.50 | 380.00 | 380.00 | 1,680 |
| 2026-10-15 | 380.00 | 380.99 | 375.01 | 379.28 | 379.28 | 4,366 |
| 2026-10-14 | 381.60 | 381.60 | 375.00 | 377.02 | 377.02 | 1,897 |
| 2026-10-13 | 381.81 | 381.81 | 375.00 | 377.54 | 377.54 | 7,752 |
| 2026-10-12 | 381.97 | 381.98 | 377.00 | 379.21 | 379.21 | 2,891 |
| 2026-10-09 | 382.98 | 383.00 | 378.00 | 378.72 | 378.72 | 3,164 |
| 2026-10-08 | 387.50 | 387.50 | 370.05 | 379.14 | 379.14 | 10,601 |
| 2026-10-07 | 384.00 | 387.00 | 384.00 | 385.97 | 385.97 | 4,429 |
| 2026-10-06 | 384.00 | 388.88 | 383.00 | 384.72 | 384.72 | 2,367 |
| 2026-10-05 | 389.43 | 389.95 | 380.31 | 383.67 | 383.67 | 5,031 |
| 2026-10-02 | 388.00 | 393.00 | 388.00 | 389.43 | 389.43 | 6,558 |
| 2026-10-01 | 391.99 | 391.99 | 388.00 | 389.70 | 389.70 | 4,402 |
| 2026-09-30 | 387.05 | 393.57 | 387.05 | 389.57 | 389.57 | 3,248 |
| 2026-09-29 | 394.98 | 395.00 | 389.15 | 390.04 | 390.04 | 5,065 |
| 2026-09-28 | 392.01 | 397.00 | 386.10 | 392.30 | 392.30 | 15,059 |
| 2026-09-25 | 398.00 | 398.00 | 390.30 | 391.57 | 391.57 | 8,772 |
| 2026-09-24 | 400.32 | 404.99 | 395.01 | 397.69 | 397.69 | 9,698 |
| 2026-09-23 | 424.50 | 424.50 | 393.00 | 400.32 | 400.32 | 45,151 |
| 2026-09-22 | 450.00 | 450.79 | 445.00 | 448.28 | 448.28 | 95,873 |
| 2026-09-21 | 441.01 | 447.00 | 440.00 | 444.90 | 444.90 | 77,589 |
| 2026-09-18 | 434.00 | 441.00 | 429.00 | 439.80 | 395.65 | 40,729 |
| 2026-09-17 | 432.94 | 432.94 | 428.00 | 430.22 | 387.03 | 47,285 |
| 2026-09-16 | 433.75 | 434.32 | 425.60 | 428.52 | 385.50 | 37,607 |
| 2026-09-15 | 444.00 | 444.00 | 429.90 | 433.27 | 389.78 | 51,658 |
| 2026-09-14 | 404.95 | 445.00 | 400.02 | 436.41 | 392.60 | 241,424 |
| 2026-09-11 | 415.00 | 421.99 | 400.00 | 405.12 | 364.45 | 45,670 |
| 2026-09-10 | 426.01 | 428.99 | 410.00 | 415.26 | 373.57 | 21,451 |
| 2026-09-09 | 424.06 | 429.00 | 424.06 | 426.03 | 383.26 | 909 |
| 2026-09-08 | 423.10 | 431.00 | 423.10 | 430.00 | 386.84 | 5,502 |
| 2026-09-07 | 424.02 | 433.00 | 424.02 | 428.01 | 385.04 | 4,423 |
| 2026-09-04 | 435.00 | 435.00 | 427.00 | 429.77 | 386.63 | 2,794 |
| 2026-09-03 | 429.99 | 439.98 | 427.99 | 432.32 | 388.92 | 27,884 |
| 2026-09-02 | 426.50 | 429.98 | 421.00 | 428.54 | 385.52 | 4,069 |
| 2026-09-01 | 432.60 | 432.60 | 427.11 | 427.63 | 384.70 | 2,855 |
| 2026-08-31 | 431.00 | 439.00 | 425.01 | 432.60 | 389.17 | 8,902 |
| 2026-08-28 | 434.27 | 438.85 | 426.00 | 426.93 | 384.07 | 7,815 |
| 2026-08-27 | 431.00 | 443.99 | 431.00 | 434.28 | 390.69 | 2,166 |
| 2026-08-25 | 444.88 | 444.88 | 425.10 | 437.20 | 393.31 | 3,049 |
| 2026-08-24 | 425.00 | 443.00 | 422.99 | 438.06 | 394.09 | 34,380 |
| 2026-08-21 | 430.00 | 432.90 | 428.15 | 431.48 | 388.17 | 3,323 |
| 2026-08-20 | 435.00 | 435.00 | 427.00 | 430.92 | 387.66 | 2,423 |
| 2026-08-19 | 428.88 | 433.00 | 424.01 | 431.48 | 388.17 | 6,380 |
| 2026-08-18 | 428.00 | 440.00 | 422.50 | 429.81 | 386.66 | 17,851 |
| 2026-08-17 | 421.00 | 427.50 | 420.00 | 425.94 | 383.18 | 8,948 |
| 2026-08-13 | 418.00 | 434.90 | 418.00 | 422.42 | 380.02 | 17,762 |
| 2026-08-12 | 420.00 | 422.99 | 419.00 | 419.99 | 377.83 | 6,288 |
| 2026-08-11 | 420.00 | 423.00 | 416.15 | 417.91 | 375.96 | 4,371 |
| 2026-08-10 | 419.00 | 423.99 | 419.00 | 419.81 | 377.67 | 1,683 |
| 2026-08-07 | 421.05 | 424.50 | 415.00 | 420.17 | 377.99 | 1,393 |
| 2026-08-06 | 421.19 | 427.99 | 420.00 | 423.15 | 380.67 | 7,884 |
| 2026-08-05 | 423.00 | 429.00 | 420.00 | 422.24 | 379.85 | 2,786 |
| 2026-08-04 | 425.15 | 429.15 | 418.25 | 422.33 | 379.94 | 4,226 |
| 2026-08-03 | 420.00 | 429.00 | 414.00 | 425.13 | 382.45 | 38,805 |
| 2026-07-31 | 414.80 | 419.00 | 414.00 | 415.11 | 373.44 | 3,186 |
| 2026-07-30 | 423.00 | 423.00 | 410.00 | 414.90 | 373.25 | 21,655 |
| 2026-07-29 | 415.22 | 423.50 | 410.00 | 421.75 | 379.41 | 62,305 |
| 2026-07-28 | 389.99 | 423.00 | 387.00 | 415.22 | 373.54 | 131,889 |
| 2026-07-27 | 383.99 | 390.00 | 378.00 | 389.02 | 349.97 | 7,102 |
| 2026-07-24 | 380.95 | 382.00 | 376.00 | 380.07 | 341.92 | 1,157 |
| 2026-07-23 | 378.00 | 381.00 | 375.12 | 380.00 | 341.85 | 535 |
Page 1 of 5 · 248 trading daysOlder →
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.