Aruj Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 12.980 | 13.100 | 12.000 | 12.490 | 12.490 | 38,500 |
| 2024-05-20 | 11.990 | 12.100 | 10.750 | 12.100 | 12.100 | 50,500 |
| 2024-05-17 | 11.090 | 11.100 | 11.000 | 11.100 | 11.100 | 22,000 |
| 2024-05-16 | 10.090 | 10.100 | 10.000 | 10.100 | 10.100 | 25,000 |
| 2024-05-15 | 8.500 | 9.100 | 8.500 | 9.100 | 9.100 | 43,000 |
| 2024-05-14 | 7.490 | 8.100 | 7.490 | 8.100 | 8.100 | 6,000 |
| 2024-05-13 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 3,000 |
| 2024-05-08 | 7.010 | 7.010 | 7.000 | 7.000 | 7.000 | 2,000 |
| 2024-05-07 | 7.850 | 7.850 | 7.150 | 7.200 | 7.200 | 6,500 |
| 2024-05-06 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 1,000 |
| 2024-05-03 | 7.700 | 7.850 | 7.700 | 7.800 | 7.800 | 5,000 |
| 2024-04-30 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 500 |
| 2024-04-29 | 8.350 | 8.350 | 7.700 | 7.700 | 7.700 | 8,500 |
| 2024-04-26 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 8,000 |
| 2024-04-25 | 7.500 | 8.200 | 7.500 | 8.200 | 8.200 | 13,000 |
| 2024-04-22 | 6.700 | 7.200 | 6.700 | 7.200 | 7.200 | 1,000 |
| 2024-04-16 | 6.770 | 6.770 | 6.770 | 6.770 | 6.770 | 500 |
| 2024-04-15 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 500 |
| 2024-04-04 | 6.760 | 7.500 | 6.540 | 6.760 | 6.760 | 500 |
| 2024-04-03 | 6.800 | 7.500 | 6.760 | 6.760 | 6.760 | 1,500 |
| 2024-04-02 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 1,000 |
| 2024-04-01 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 2,000 |
| 2024-03-29 | 6.990 | 7.300 | 6.990 | 7.300 | 7.300 | 1,500 |
| 2024-03-28 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 500 |
| 2024-03-06 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 500 |
| 2024-03-05 | 7.610 | 7.610 | 7.500 | 7.500 | 7.500 | 2,000 |
| 2024-03-04 | 6.990 | 7.500 | 6.990 | 7.200 | 7.200 | 6,500 |
| 2024-02-28 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 500 |
| 2024-02-23 | 7.880 | 7.900 | 7.880 | 7.890 | 7.890 | 1,000 |
| 2024-02-22 | 7.800 | 7.850 | 7.800 | 7.850 | 7.850 | 10,500 |
| 2024-02-21 | 7.600 | 7.850 | 7.600 | 7.850 | 7.850 | 1,000 |
| 2024-02-20 | 7.400 | 7.400 | 6.710 | 7.240 | 7.240 | 16,000 |
| 2024-02-19 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 1,000 |
| 2024-02-15 | 6.400 | 7.750 | 6.400 | 7.340 | 7.340 | 6,500 |
| 2024-02-14 | 6.490 | 6.800 | 6.490 | 6.800 | 6.800 | 3,500 |
| 2024-02-13 | 6.500 | 6.500 | 5.910 | 6.200 | 6.200 | 5,500 |
| 2024-02-12 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 500 |
| 2024-02-09 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 500 |
| 2024-02-02 | 7.290 | 7.300 | 7.250 | 7.250 | 7.250 | 2,500 |
| 2024-02-01 | 6.900 | 6.900 | 6.560 | 6.560 | 6.560 | 1,000 |
| 2024-01-29 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 500 |
| 2024-01-26 | 8.000 | 8.000 | 7.500 | 7.500 | 7.500 | 2,000 |
| 2024-01-25 | 7.410 | 7.410 | 7.410 | 7.410 | 7.410 | 2,000 |
| 2024-01-24 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 500 |
| 2024-01-22 | 8.490 | 8.490 | 7.900 | 8.000 | 8.000 | 3,000 |
| 2024-01-19 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 500 |
| 2024-01-15 | 8.000 | 8.250 | 8.000 | 8.250 | 8.250 | 5,500 |
| 2024-01-12 | 8.160 | 8.250 | 8.160 | 8.250 | 8.250 | 17,500 |
| 2024-01-11 | 8.260 | 8.530 | 8.260 | 8.360 | 8.360 | 5,000 |
| 2024-01-10 | 8.600 | 8.600 | 8.300 | 8.450 | 8.450 | 8,500 |
| 2024-01-09 | 8.150 | 8.400 | 8.110 | 8.360 | 8.360 | 29,000 |
| 2024-01-08 | 8.110 | 8.870 | 8.110 | 8.110 | 8.110 | 1,500 |
| 2024-01-05 | 8.110 | 8.570 | 8.110 | 8.570 | 8.570 | 1,500 |
| 2024-01-04 | 8.500 | 8.950 | 8.500 | 8.950 | 8.950 | 6,500 |
| 2024-01-03 | 8.220 | 8.600 | 8.220 | 8.600 | 8.600 | 1,500 |
| 2024-01-02 | 8.700 | 8.700 | 8.220 | 8.220 | 8.220 | 7,500 |
| 2024-01-01 | 7.700 | 8.350 | 7.700 | 8.350 | 8.350 | 19,000 |
| 2023-12-29 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 3,000 |
| 2023-12-28 | 7.410 | 7.410 | 7.400 | 7.400 | 7.400 | 1,000 |
| 2023-12-27 | 7.300 | 7.850 | 7.300 | 7.800 | 7.800 | 9,000 |
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.