Aruj Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-07 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 500 |
| 2023-06-06 | 7.500 | 8.500 | 7.500 | 8.500 | 8.500 | 7,000 |
| 2023-06-05 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 500 |
| 2023-05-26 | 8.440 | 8.440 | 8.440 | 8.440 | 8.440 | 2,000 |
| 2023-05-23 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 1,000 |
| 2023-05-19 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 1,500 |
| 2023-05-18 | 8.210 | 8.500 | 8.200 | 8.500 | 8.500 | 10,000 |
| 2023-05-17 | 7.400 | 8.240 | 7.250 | 8.240 | 8.240 | 35,000 |
| 2023-05-12 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 2,000 |
| 2023-05-10 | 9.010 | 9.010 | 9.010 | 9.010 | 9.010 | 500 |
| 2023-04-03 | 11.900 | 11.900 | 10.000 | 10.000 | 10.000 | 2,500 |
| 2023-03-08 | 10.950 | 10.950 | 10.950 | 10.950 | 10.950 | 2,000 |
| 2023-02-17 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 500 |
| 2023-02-16 | 9.000 | 9.000 | 8.950 | 8.950 | 8.950 | 1,000 |
| 2023-02-15 | 8.060 | 8.060 | 8.050 | 8.050 | 8.050 | 2,500 |
| 2023-01-25 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | 3,000 |
| 2023-01-12 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 500 |
| 2023-01-11 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 4,000 |
| 2023-01-04 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 2,000 |
| 2022-12-01 | 10.790 | 10.800 | 10.790 | 10.800 | 10.800 | 2,500 |
| 2022-10-17 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 3,000 |
| 2022-10-04 | 10.810 | 10.810 | 10.800 | 10.800 | 10.800 | 4,000 |
| 2022-09-28 | 11.800 | 11.800 | 11.800 | 11.800 | 11.800 | 1,500 |
| 2022-09-19 | 11.800 | 11.800 | 11.800 | 11.800 | 11.800 | 500 |
| 2022-08-15 | 12.790 | 12.790 | 12.790 | 12.790 | 12.790 | 500 |
| 2022-08-11 | 11.810 | 11.810 | 11.810 | 11.810 | 11.810 | 500 |
| 2022-08-04 | 12.000 | 13.000 | 12.000 | 12.800 | 12.800 | 2,500 |
| 2022-06-22 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 500 |
| 2022-05-31 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 2,000 |
| 2022-05-27 | 12.510 | 12.520 | 12.510 | 12.520 | 12.520 | 3,000 |
| 2022-04-06 | 13.500 | 13.500 | 12.950 | 13.500 | 13.500 | 1,000 |
| 2022-04-04 | 12.950 | 12.950 | 12.950 | 12.950 | 12.950 | 500 |
| 2022-03-28 | 13.490 | 13.500 | 13.490 | 13.500 | 13.500 | 1,000 |
| 2022-03-11 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 500 |
| 2022-03-01 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 1,500 |
| 2022-02-11 | 14.010 | 14.010 | 14.000 | 14.010 | 14.010 | 1,000 |
| 2022-02-08 | 14.070 | 14.070 | 14.070 | 14.070 | 14.070 | 1,000 |
| 2022-02-07 | 15.110 | 15.110 | 15.100 | 15.100 | 15.100 | 4,500 |
| 2022-02-02 | 16.250 | 16.250 | 16.250 | 16.250 | 16.250 | 500 |
| 2022-01-31 | 16.300 | 16.300 | 16.300 | 16.300 | 16.300 | 500 |
| 2022-01-28 | 16.490 | 16.500 | 16.490 | 16.500 | 16.500 | 2,000 |
| 2022-01-25 | 15.300 | 15.370 | 15.300 | 15.370 | 15.370 | 4,000 |
| 2022-01-21 | 14.300 | 14.300 | 14.300 | 14.300 | 14.300 | 500 |
| 2022-01-18 | 14.250 | 14.250 | 14.250 | 14.250 | 14.250 | 1,000 |
| 2022-01-17 | 14.670 | 14.670 | 14.590 | 14.590 | 14.590 | 4,000 |
| 2022-01-12 | 15.760 | 15.760 | 15.760 | 15.760 | 15.760 | 500 |
| 2022-01-04 | 15.750 | 15.760 | 15.750 | 15.760 | 15.760 | 36,500 |
| 2021-12-17 | 17.320 | 17.320 | 17.320 | 17.320 | 17.320 | 500 |
| 2021-12-16 | 16.120 | 16.120 | 16.120 | 16.120 | 16.120 | 2,500 |
| 2021-12-15 | 15.000 | 15.100 | 15.000 | 15.100 | 15.100 | 1,500 |
| 2021-12-09 | 15.260 | 15.260 | 15.250 | 15.250 | 15.250 | 3,500 |
| 2021-12-08 | 16.400 | 16.400 | 16.400 | 16.400 | 16.400 | 2,500 |
| 2021-12-07 | 17.450 | 17.680 | 17.450 | 17.680 | 17.680 | 500 |
| 2021-12-03 | 17.680 | 17.680 | 17.680 | 17.680 | 17.680 | 3,000 |
| 2021-12-02 | 15.520 | 16.450 | 15.520 | 16.450 | 16.450 | 2,500 |
| 2021-12-01 | 16.750 | 16.750 | 16.720 | 16.720 | 16.720 | 2,000 |
| 2021-11-30 | 16.800 | 16.800 | 14.820 | 16.040 | 16.040 | 4,000 |
| 2021-11-29 | 15.720 | 15.800 | 15.720 | 15.760 | 15.760 | 2,000 |
| 2021-11-22 | 16.150 | 16.990 | 16.150 | 16.990 | 16.990 | 1,500 |
| 2021-11-19 | 15.170 | 17.200 | 15.170 | 17.200 | 17.200 | 1,000 |
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.