Aruj Industries Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	11.790	11.790	11.040	11.770	11.770	2,958
2026-01-23	11.760	11.990	11.300	11.560	11.560	5,221
2026-01-22	11.650	12.600	11.360	11.490	11.490	74,543
2026-01-21	12.230	12.800	12.200	12.250	12.250	3,834
2026-01-20	12.710	12.710	12.160	12.470	12.470	9,514
2026-01-19	12.700	12.890	12.200	12.270	12.270	21,358
2026-01-16	12.150	12.970	12.150	12.700	12.700	11,615
2026-01-15	12.500	13.490	12.110	12.330	12.330	5,404
2026-01-14	12.440	12.990	12.440	12.930	12.930	5,154
2026-01-13	12.400	13.290	12.400	12.510	12.510	13,320
2026-01-12	13.000	13.200	12.700	12.730	12.730	17,167
2026-01-09	13.350	14.100	12.710	12.770	12.770	4,245
2026-01-08	13.100	13.900	12.550	13.110	13.110	15,724
2026-01-07	13.850	13.930	13.020	13.670	13.670	2,111
2026-01-06	12.600	13.970	12.600	13.620	13.620	11,367
2026-01-05	13.300	13.490	12.530	12.850	12.850	1,357
2026-01-02	13.000	13.860	12.530	13.100	13.100	65,099
2026-01-01	13.100	13.100	12.210	12.600	12.600	1,369
2025-12-31	13.690	13.690	12.410	12.850	12.850	20,161
2025-12-30	12.900	13.100	12.700	13.000	13.000	15,239
2025-12-29	13.010	13.010	12.400	13.000	13.000	20,747
2025-12-26	12.300	13.100	12.300	13.080	13.080	2,316
2025-12-24	12.350	13.000	12.210	12.990	12.990	2,741
2025-12-23	13.000	13.500	12.770	13.050	13.050	11,999
2025-12-22	12.800	13.000	12.250	12.880	12.880	1,043
2025-12-19	13.090	13.090	12.450	12.510	12.510	21,119
2025-12-18	13.300	13.980	12.020	12.710	12.710	29,719
2025-12-17	12.600	13.450	12.600	13.160	13.160	28,463
2025-12-16	13.300	13.600	12.530	12.860	12.860	18,275
2025-12-15	13.550	13.740	12.920	13.200	13.200	959
2025-12-12	12.610	13.750	12.610	13.000	13.000	172
2025-12-11	13.600	13.970	12.550	13.000	13.000	25,118
2025-12-10	13.970	13.970	12.500	13.390	13.390	3,743
2025-12-09	12.250	13.400	12.250	13.140	13.140	6,613
2025-12-08	13.000	13.470	12.200	12.890	12.890	27,272
2025-12-05	13.010	13.810	12.550	12.730	12.730	18,770
2025-12-04	12.650	13.440	12.650	13.140	13.140	11,461
2025-12-03	13.400	13.400	12.770	13.370	13.370	11,597
2025-12-02	14.000	14.190	13.160	13.720	13.720	9,312
2025-12-01	14.110	14.110	13.310	13.750	13.750	4,952
2025-11-28	13.670	14.550	13.060	14.000	14.000	15,807
2025-11-27	13.520	13.900	12.550	13.670	13.670	13,133
2025-11-26	13.400	14.400	13.150	13.300	13.300	32,631
2025-11-25	14.330	15.000	14.120	14.250	14.250	12,371
2025-11-24	15.000	15.000	14.050	14.100	14.100	32,478
2025-11-21	13.700	14.700	13.010	14.030	14.030	106,482
2025-11-20	12.860	14.000	12.200	13.370	13.370	98,421
2025-11-19	14.000	14.890	12.790	13.110	13.110	200,675
2025-11-18	14.000	14.780	14.000	14.210	14.210	120,604
2025-11-17	16.550	16.550	14.900	14.900	14.900	432,483
2025-11-14	16.800	16.920	15.120	16.550	16.550	804,231
2025-11-13	15.350	15.380	15.350	15.380	15.380	307,322
2025-11-12	13.490	13.980	12.600	13.980	13.980	1,160,293
2025-11-11	12.710	12.710	11.500	12.710	12.710	684,875
2025-11-10	11.550	11.550	11.550	11.550	11.550	162,686
2025-11-07	9.610	10.500	9.610	10.500	10.500	346,386
2025-11-06	8.950	9.500	8.510	9.500	9.500	76,697
2025-11-05	8.760	9.000	8.600	8.840	8.840	51,997
2025-11-04	9.290	9.450	8.950	9.000	9.000	43,327
2025-11-03	9.260	9.500	9.000	9.130	9.130	46,235

← NewerPage 4 of 14 · 792 trading daysOlder →

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.