Aruj Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-26 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 500 |
| 2023-12-22 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 4,000 |
| 2023-12-21 | 7.250 | 7.700 | 7.050 | 7.050 | 7.050 | 5,000 |
| 2023-12-20 | 7.000 | 7.300 | 7.000 | 7.150 | 7.150 | 3,000 |
| 2023-12-19 | 8.000 | 8.000 | 7.000 | 7.200 | 7.200 | 18,000 |
| 2023-12-18 | 8.300 | 8.300 | 8.000 | 8.000 | 8.000 | 8,500 |
| 2023-12-15 | 8.450 | 9.100 | 8.450 | 8.500 | 8.500 | 48,500 |
| 2023-12-14 | 8.200 | 8.500 | 8.200 | 8.500 | 8.500 | 16,000 |
| 2023-12-13 | 8.050 | 8.500 | 8.050 | 8.050 | 8.050 | 3,500 |
| 2023-12-12 | 8.050 | 8.060 | 7.920 | 8.010 | 8.010 | 13,000 |
| 2023-12-11 | 8.050 | 8.200 | 8.000 | 8.200 | 8.200 | 11,000 |
| 2023-12-08 | 8.300 | 8.350 | 8.000 | 8.090 | 8.090 | 10,500 |
| 2023-12-07 | 8.250 | 8.350 | 8.090 | 8.100 | 8.100 | 75,000 |
| 2023-12-06 | 7.800 | 8.250 | 7.750 | 8.150 | 8.150 | 85,000 |
| 2023-12-05 | 8.400 | 8.400 | 7.800 | 7.800 | 7.800 | 12,500 |
| 2023-12-04 | 8.000 | 8.050 | 7.990 | 8.000 | 8.000 | 10,500 |
| 2023-12-01 | 8.150 | 9.400 | 8.020 | 8.150 | 8.150 | 62,500 |
| 2023-11-28 | 10.300 | 10.680 | 9.020 | 9.020 | 9.020 | 13,000 |
| 2023-11-27 | 8.150 | 9.900 | 8.150 | 9.680 | 9.680 | 25,000 |
| 2023-11-23 | 8.960 | 8.960 | 8.890 | 8.900 | 8.900 | 2,000 |
| 2023-11-22 | 8.100 | 8.400 | 8.100 | 8.400 | 8.400 | 9,000 |
| 2023-11-21 | 8.160 | 8.480 | 8.100 | 8.100 | 8.100 | 3,000 |
| 2023-11-20 | 8.110 | 8.890 | 8.100 | 8.890 | 8.890 | 3,500 |
| 2023-11-16 | 8.140 | 8.140 | 8.140 | 8.140 | 8.140 | 500 |
| 2023-11-15 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 6,000 |
| 2023-11-14 | 8.390 | 9.010 | 8.390 | 9.010 | 9.010 | 26,000 |
| 2023-11-13 | 8.500 | 8.500 | 8.010 | 8.010 | 8.010 | 3,000 |
| 2023-11-10 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 500 |
| 2023-11-08 | 8.500 | 9.500 | 8.500 | 9.130 | 9.130 | 3,000 |
| 2023-11-06 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 500 |
| 2023-11-03 | 8.200 | 9.500 | 8.200 | 9.500 | 9.500 | 2,000 |
| 2023-11-01 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 3,500 |
| 2023-10-30 | 8.900 | 9.100 | 8.900 | 9.050 | 9.050 | 14,500 |
| 2023-10-26 | 7.600 | 8.100 | 7.300 | 8.100 | 8.100 | 12,500 |
| 2023-10-23 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 1,500 |
| 2023-10-20 | 8.750 | 8.750 | 8.250 | 8.250 | 8.250 | 5,500 |
| 2023-10-19 | 8.300 | 9.980 | 8.260 | 9.100 | 9.100 | 12,000 |
| 2023-10-18 | 8.990 | 9.000 | 8.750 | 9.000 | 9.000 | 37,500 |
| 2023-10-17 | 7.900 | 8.000 | 7.900 | 8.000 | 8.000 | 9,000 |
| 2023-10-16 | 7.000 | 7.000 | 5.180 | 7.000 | 7.000 | 18,000 |
| 2023-10-12 | 6.900 | 7.100 | 6.000 | 6.000 | 6.000 | 3,000 |
| 2023-10-11 | 6.480 | 6.480 | 6.480 | 6.480 | 6.480 | 2,500 |
| 2023-10-09 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 1,000 |
| 2023-10-05 | 6.390 | 6.390 | 6.390 | 6.390 | 6.390 | 1,500 |
| 2023-10-02 | 6.500 | 6.590 | 5.710 | 6.500 | 6.500 | 500 |
| 2023-09-22 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 1,000 |
| 2023-09-15 | 6.750 | 6.750 | 6.050 | 6.400 | 6.400 | 2,500 |
| 2023-09-05 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 1,000 |
| 2023-08-30 | 6.010 | 6.040 | 6.000 | 6.040 | 6.040 | 12,500 |
| 2023-08-25 | 6.250 | 6.990 | 6.250 | 6.990 | 6.990 | 1,000 |
| 2023-08-24 | 6.990 | 6.990 | 6.810 | 6.810 | 6.810 | 1,000 |
| 2023-08-17 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 2,000 |
| 2023-08-16 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 1,500 |
| 2023-08-15 | 7.760 | 7.760 | 7.750 | 7.750 | 7.750 | 2,000 |
| 2023-07-24 | 7.410 | 8.000 | 7.390 | 7.980 | 7.980 | 9,500 |
| 2023-07-13 | 8.800 | 8.800 | 8.010 | 8.390 | 8.390 | 8,000 |
| 2023-07-07 | 7.680 | 7.800 | 7.680 | 7.800 | 7.800 | 11,500 |
| 2023-07-05 | 6.810 | 6.810 | 6.800 | 6.800 | 6.800 | 1,000 |
| 2023-07-04 | 7.020 | 8.490 | 7.000 | 7.460 | 7.460 | 2,500 |
| 2023-06-21 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 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.