Aruj Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 19.400 | 21.700 | 19.400 | 20.200 | 20.200 | 54,449 |
| 2024-08-21 | 19.250 | 20.540 | 19.250 | 20.540 | 20.540 | 41,947 |
| 2024-08-20 | 20.680 | 20.680 | 18.580 | 18.670 | 18.670 | 34,755 |
| 2024-08-19 | 17.300 | 18.830 | 17.200 | 18.830 | 18.830 | 56,216 |
| 2024-08-16 | 19.750 | 19.790 | 17.110 | 17.120 | 17.120 | 29,279 |
| 2024-08-15 | 19.700 | 19.700 | 19.000 | 19.010 | 19.010 | 6,283 |
| 2024-08-13 | 20.000 | 20.000 | 19.200 | 19.280 | 19.280 | 5,427 |
| 2024-08-12 | 21.050 | 21.890 | 19.580 | 19.740 | 19.740 | 24,462 |
| 2024-08-09 | 20.530 | 22.480 | 20.500 | 21.760 | 21.760 | 35,331 |
| 2024-08-08 | 20.000 | 20.650 | 18.500 | 20.540 | 20.540 | 6,639 |
| 2024-08-07 | 19.490 | 21.960 | 19.490 | 20.170 | 20.170 | 18,602 |
| 2024-08-06 | 19.100 | 20.250 | 18.770 | 19.960 | 19.960 | 22,961 |
| 2024-08-05 | 20.100 | 21.470 | 19.550 | 19.700 | 19.700 | 81,833 |
| 2024-08-02 | 22.980 | 23.750 | 21.020 | 21.720 | 21.720 | 185,065 |
| 2024-08-01 | 23.360 | 25.990 | 23.360 | 23.360 | 23.360 | 63,931 |
| 2024-07-31 | 31.400 | 31.650 | 25.960 | 25.960 | 25.960 | 156,257 |
| 2024-07-30 | 29.960 | 32.880 | 26.960 | 28.840 | 28.840 | 68,272 |
| 2024-07-29 | 34.880 | 34.880 | 29.960 | 29.960 | 29.960 | 34,656 |
| 2024-07-26 | 38.880 | 38.880 | 33.290 | 33.290 | 33.290 | 79,470 |
| 2024-07-25 | 38.500 | 38.800 | 33.500 | 36.990 | 36.990 | 28,541 |
| 2024-07-24 | 38.990 | 38.990 | 35.350 | 36.860 | 36.860 | 26,156 |
| 2024-07-23 | 36.900 | 36.900 | 33.120 | 36.310 | 36.310 | 36,062 |
| 2024-07-22 | 34.880 | 35.590 | 32.500 | 34.210 | 34.210 | 47,013 |
| 2024-07-19 | 35.490 | 35.500 | 30.000 | 32.360 | 32.360 | 65,765 |
| 2024-07-18 | 27.100 | 32.780 | 27.100 | 32.780 | 32.780 | 305,873 |
| 2024-07-15 | 29.940 | 29.940 | 29.940 | 29.940 | 29.940 | 3,624 |
| 2024-07-12 | 33.080 | 33.080 | 33.080 | 33.080 | 33.080 | 5,127 |
| 2024-07-11 | 41.000 | 42.000 | 36.550 | 36.550 | 36.550 | 57,002 |
| 2024-07-10 | 40.000 | 40.710 | 35.550 | 40.390 | 40.390 | 179,925 |
| 2024-07-09 | 37.180 | 37.180 | 36.550 | 37.180 | 37.180 | 107,469 |
| 2024-07-08 | 33.000 | 33.950 | 31.560 | 33.950 | 33.950 | 20,514 |
| 2024-07-05 | 31.000 | 31.000 | 29.500 | 31.000 | 31.000 | 54,336 |
| 2024-07-04 | 27.990 | 28.440 | 26.000 | 28.440 | 28.440 | 41,341 |
| 2024-07-03 | 26.090 | 26.090 | 26.090 | 26.090 | 26.090 | 7,986 |
| 2024-07-02 | 23.940 | 23.940 | 23.940 | 23.940 | 23.940 | 11,012 |
| 2024-07-01 | 20.000 | 21.960 | 19.150 | 21.960 | 21.960 | 29,596 |
| 2024-06-28 | 19.440 | 20.150 | 19.040 | 20.150 | 20.150 | 45,723 |
| 2024-06-27 | 17.020 | 19.250 | 17.020 | 18.490 | 18.490 | 29,148 |
| 2024-06-26 | 17.990 | 18.900 | 17.250 | 18.700 | 18.700 | 5,239 |
| 2024-06-25 | 18.450 | 18.600 | 17.250 | 18.080 | 18.080 | 23,481 |
| 2024-06-24 | 18.480 | 18.480 | 16.500 | 17.230 | 17.230 | 128 |
| 2024-06-21 | 16.400 | 18.510 | 15.650 | 17.230 | 17.230 | 65,211 |
| 2024-06-20 | 16.000 | 17.350 | 16.000 | 17.060 | 17.060 | 10,050 |
| 2024-06-14 | 17.800 | 18.000 | 15.880 | 16.780 | 16.780 | 35,228 |
| 2024-06-13 | 17.350 | 17.410 | 16.500 | 17.350 | 17.350 | 92,403 |
| 2024-06-12 | 15.100 | 16.050 | 15.100 | 16.050 | 16.050 | 20,379 |
| 2024-06-11 | 14.750 | 14.790 | 14.750 | 14.790 | 14.790 | 23,799 |
| 2024-06-10 | 14.800 | 14.800 | 13.500 | 13.630 | 13.630 | 1,514 |
| 2024-06-07 | 14.500 | 15.130 | 14.000 | 14.620 | 14.620 | 3,132 |
| 2024-06-06 | 14.500 | 15.450 | 13.510 | 14.010 | 14.010 | 16,845 |
| 2024-06-05 | 14.000 | 14.950 | 13.210 | 14.500 | 14.500 | 12,031 |
| 2024-06-04 | 13.010 | 14.530 | 12.380 | 14.060 | 14.060 | 26,355 |
| 2024-06-03 | 13.950 | 13.950 | 13.010 | 13.460 | 13.460 | 49,136 |
| 2024-05-31 | 13.870 | 14.490 | 13.630 | 13.630 | 13.630 | 26,377 |
| 2024-05-30 | 14.000 | 14.820 | 14.000 | 14.820 | 14.820 | 201 |
| 2024-05-29 | 14.850 | 14.890 | 14.000 | 14.820 | 14.820 | 11,081 |
| 2024-05-27 | 14.990 | 15.150 | 14.100 | 14.310 | 14.310 | 27,187 |
| 2024-05-24 | 14.540 | 14.560 | 13.600 | 14.510 | 14.510 | 71,000 |
| 2024-05-23 | 13.000 | 13.540 | 12.600 | 13.540 | 13.540 | 31,000 |
| 2024-05-22 | 12.000 | 13.150 | 11.500 | 12.540 | 12.540 | 33,500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.