Aruj Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 13.380 | 13.390 | 12.500 | 12.620 | 12.620 | 75,579 |
| 2026-04-22 | 12.510 | 14.400 | 12.410 | 13.310 | 13.310 | 321,031 |
| 2026-04-21 | 12.900 | 13.430 | 12.700 | 13.350 | 13.350 | 487,373 |
| 2026-04-20 | 11.800 | 12.410 | 11.510 | 12.210 | 12.210 | 357,911 |
| 2026-04-17 | 11.280 | 11.280 | 11.000 | 11.280 | 11.280 | 215,815 |
| 2026-04-16 | 10.250 | 10.250 | 10.250 | 10.250 | 10.250 | 34,609 |
| 2026-04-15 | 8.450 | 9.250 | 8.300 | 9.250 | 9.250 | 127,974 |
| 2026-04-14 | 8.690 | 8.690 | 8.000 | 8.250 | 8.250 | 84,771 |
| 2026-04-13 | 8.730 | 8.730 | 8.200 | 8.360 | 8.360 | 15,563 |
| 2026-04-10 | 8.950 | 8.950 | 8.270 | 8.310 | 8.310 | 5,328 |
| 2026-04-09 | 8.750 | 8.750 | 8.250 | 8.480 | 8.480 | 11,039 |
| 2026-04-08 | 9.000 | 9.000 | 7.250 | 8.320 | 8.320 | 8,076 |
| 2026-04-07 | 8.690 | 8.690 | 8.250 | 8.250 | 8.250 | 2,710 |
| 2026-04-06 | 8.890 | 8.890 | 8.210 | 8.250 | 8.250 | 11,456 |
| 2026-04-03 | 9.340 | 9.340 | 8.210 | 8.220 | 8.220 | 30,922 |
| 2026-04-02 | 9.490 | 9.490 | 8.670 | 8.680 | 8.680 | 3,134 |
| 2026-04-01 | 9.230 | 10.230 | 8.450 | 9.210 | 9.210 | 5,991 |
| 2026-03-31 | 8.200 | 9.290 | 8.170 | 9.230 | 9.230 | 2,831 |
| 2026-03-30 | 9.500 | 9.590 | 8.250 | 8.900 | 8.900 | 199 |
| 2026-03-27 | 8.800 | 9.150 | 8.380 | 8.900 | 8.900 | 7,223 |
| 2026-03-26 | 8.870 | 9.300 | 8.400 | 8.510 | 8.510 | 18,907 |
| 2026-03-25 | 8.850 | 8.870 | 8.400 | 8.870 | 8.870 | 45,805 |
| 2026-03-24 | 8.890 | 8.890 | 8.250 | 8.250 | 8.250 | 20 |
| 2026-03-19 | 8.990 | 8.990 | 8.250 | 8.250 | 8.250 | 5,008 |
| 2026-03-18 | 8.700 | 8.800 | 8.700 | 8.800 | 8.800 | 3,822 |
| 2026-03-17 | 8.400 | 8.780 | 8.400 | 8.420 | 8.420 | 2,952 |
| 2026-03-16 | 8.500 | 9.250 | 8.320 | 8.640 | 8.640 | 13,245 |
| 2026-03-13 | 9.580 | 9.580 | 8.610 | 8.670 | 8.670 | 20,651 |
| 2026-03-12 | 9.590 | 9.590 | 9.340 | 9.590 | 9.590 | 525 |
| 2026-03-11 | 9.650 | 9.990 | 8.850 | 9.340 | 9.340 | 3,226 |
| 2026-03-10 | 10.600 | 10.600 | 9.050 | 9.640 | 9.640 | 255 |
| 2026-03-09 | 9.200 | 9.880 | 9.200 | 9.640 | 9.640 | 8,184 |
| 2026-03-06 | 9.300 | 9.300 | 8.820 | 8.880 | 8.880 | 13,700 |
| 2026-03-05 | 9.990 | 10.590 | 9.800 | 9.820 | 9.820 | 1,257 |
| 2026-03-04 | 10.600 | 10.600 | 10.240 | 10.240 | 10.240 | 16 |
| 2026-03-03 | 9.000 | 10.780 | 9.000 | 10.240 | 10.240 | 6,108 |
| 2026-03-02 | 9.780 | 9.780 | 9.780 | 9.780 | 9.780 | 12,383 |
| 2026-02-27 | 11.850 | 11.850 | 10.500 | 10.870 | 10.870 | 2,210 |
| 2026-02-26 | 11.480 | 11.480 | 10.020 | 11.420 | 11.420 | 5,578 |
| 2026-02-25 | 10.300 | 11.500 | 10.300 | 10.910 | 10.910 | 141 |
| 2026-02-24 | 11.800 | 11.890 | 10.300 | 10.910 | 10.910 | 1,867 |
| 2026-02-23 | 11.850 | 12.100 | 11.050 | 11.180 | 11.180 | 4,953 |
| 2026-02-20 | 12.000 | 12.100 | 11.240 | 11.240 | 11.240 | 19,733 |
| 2026-02-19 | 11.510 | 12.800 | 11.510 | 12.490 | 12.490 | 129 |
| 2026-02-18 | 10.810 | 12.500 | 10.810 | 12.490 | 12.490 | 24,130 |
| 2026-02-17 | 11.980 | 11.980 | 11.450 | 11.680 | 11.680 | 97 |
| 2026-02-16 | 11.890 | 11.890 | 11.640 | 11.680 | 11.680 | 4,087 |
| 2026-02-13 | 11.950 | 12.000 | 11.170 | 11.210 | 11.210 | 6,808 |
| 2026-02-12 | 12.360 | 12.360 | 11.150 | 11.880 | 11.880 | 1,702 |
| 2026-02-11 | 11.990 | 12.250 | 11.210 | 12.000 | 12.000 | 1,052 |
| 2026-02-10 | 11.950 | 12.000 | 11.850 | 11.950 | 11.950 | 1,070 |
| 2026-02-09 | 11.950 | 11.980 | 11.270 | 11.680 | 11.680 | 1,354 |
| 2026-02-06 | 11.950 | 11.980 | 11.160 | 11.640 | 11.640 | 1,545 |
| 2026-02-04 | 11.550 | 11.930 | 11.100 | 11.900 | 11.900 | 20,170 |
| 2026-02-03 | 12.000 | 12.490 | 10.520 | 11.230 | 11.230 | 20,601 |
| 2026-02-02 | 11.690 | 12.450 | 11.100 | 11.540 | 11.540 | 24,012 |
| 2026-01-30 | 11.800 | 11.990 | 11.100 | 11.380 | 11.380 | 8,820 |
| 2026-01-29 | 12.490 | 12.490 | 11.500 | 11.540 | 11.540 | 20,796 |
| 2026-01-28 | 11.900 | 12.630 | 11.900 | 12.200 | 12.200 | 1,966 |
| 2026-01-27 | 11.030 | 12.950 | 11.030 | 12.640 | 12.640 | 38,729 |
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.