Aruj Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 9.900 | 9.980 | 9.500 | 9.520 | 9.520 | 4,364 |
| 2025-08-07 | 10.100 | 10.100 | 9.700 | 9.710 | 9.710 | 11,007 |
| 2025-08-06 | 9.810 | 10.100 | 9.800 | 9.870 | 9.870 | 63,894 |
| 2025-08-05 | 10.000 | 10.100 | 9.720 | 9.790 | 9.790 | 29,951 |
| 2025-08-04 | 10.290 | 10.290 | 9.620 | 10.100 | 10.100 | 11,558 |
| 2025-08-01 | 10.100 | 10.300 | 10.000 | 10.150 | 10.150 | 3,369 |
| 2025-07-31 | 10.000 | 10.200 | 9.800 | 10.010 | 10.010 | 21,050 |
| 2025-07-30 | 10.000 | 10.000 | 9.500 | 9.730 | 9.730 | 109,153 |
| 2025-07-29 | 10.340 | 10.500 | 10.000 | 10.000 | 10.000 | 78,284 |
| 2025-07-28 | 10.260 | 10.400 | 9.520 | 10.220 | 10.220 | 43,676 |
| 2025-07-25 | 10.200 | 10.400 | 10.000 | 10.000 | 10.000 | 33,779 |
| 2025-07-24 | 10.500 | 10.500 | 10.050 | 10.260 | 10.260 | 97,251 |
| 2025-07-23 | 9.860 | 10.540 | 9.860 | 10.190 | 10.190 | 57,065 |
| 2025-07-22 | 10.240 | 10.300 | 10.000 | 10.170 | 10.170 | 11,754 |
| 2025-07-21 | 10.250 | 10.400 | 9.850 | 9.910 | 9.910 | 51,397 |
| 2025-07-18 | 10.500 | 10.890 | 10.120 | 10.250 | 10.250 | 78,404 |
| 2025-07-17 | 10.000 | 10.700 | 9.710 | 10.420 | 10.420 | 220,615 |
| 2025-07-16 | 10.510 | 10.860 | 9.700 | 9.850 | 9.850 | 216,188 |
| 2025-07-15 | 11.200 | 11.290 | 10.450 | 10.630 | 10.630 | 46,368 |
| 2025-07-14 | 11.000 | 11.250 | 10.500 | 11.060 | 11.060 | 94,675 |
| 2025-07-11 | 11.200 | 11.380 | 10.520 | 10.850 | 10.850 | 148,243 |
| 2025-07-10 | 11.190 | 11.300 | 10.510 | 11.010 | 11.010 | 157,313 |
| 2025-07-09 | 11.440 | 11.550 | 10.300 | 11.180 | 11.180 | 125,867 |
| 2025-07-08 | 11.490 | 11.590 | 10.650 | 11.440 | 11.440 | 879,148 |
| 2025-07-07 | 9.800 | 10.550 | 9.600 | 10.550 | 10.550 | 446,507 |
| 2025-07-04 | 9.820 | 9.890 | 9.510 | 9.550 | 9.550 | 32,094 |
| 2025-07-03 | 9.960 | 10.200 | 9.550 | 9.620 | 9.620 | 92,014 |
| 2025-07-02 | 10.300 | 10.300 | 9.520 | 9.950 | 9.950 | 502,917 |
| 2025-07-01 | 11.110 | 11.450 | 10.490 | 10.500 | 10.500 | 349,112 |
| 2025-06-30 | 12.380 | 12.550 | 11.000 | 11.650 | 11.650 | 1,074,624 |
| 2025-06-27 | 11.410 | 11.410 | 11.410 | 11.410 | 11.410 | 115,320 |
| 2025-06-26 | 9.990 | 10.370 | 9.660 | 10.370 | 10.370 | 398,877 |
| 2025-06-25 | 8.680 | 9.590 | 8.410 | 9.370 | 9.370 | 298,314 |
| 2025-06-24 | 8.450 | 9.000 | 8.000 | 8.590 | 8.590 | 14,223 |
| 2025-06-23 | 8.500 | 8.500 | 7.900 | 8.000 | 8.000 | 14,313 |
| 2025-06-20 | 8.490 | 8.580 | 8.400 | 8.510 | 8.510 | 4,806 |
| 2025-06-19 | 8.490 | 8.550 | 8.030 | 8.360 | 8.360 | 52,660 |
| 2025-06-18 | 8.680 | 8.680 | 8.250 | 8.260 | 8.260 | 24,882 |
| 2025-06-17 | 8.800 | 8.800 | 8.450 | 8.580 | 8.580 | 7,049 |
| 2025-06-16 | 8.790 | 8.790 | 8.550 | 8.600 | 8.600 | 15,433 |
| 2025-06-13 | 8.690 | 8.700 | 7.700 | 8.390 | 8.390 | 82,576 |
| 2025-06-12 | 8.750 | 8.760 | 8.500 | 8.600 | 8.600 | 19,698 |
| 2025-06-11 | 8.890 | 8.890 | 8.520 | 8.750 | 8.750 | 28,035 |
| 2025-06-10 | 8.300 | 8.930 | 8.110 | 8.670 | 8.670 | 61,536 |
| 2025-06-05 | 8.310 | 8.460 | 8.270 | 8.310 | 8.310 | 30,296 |
| 2025-06-04 | 8.680 | 8.680 | 8.260 | 8.320 | 8.320 | 16,303 |
| 2025-06-03 | 8.560 | 8.720 | 8.220 | 8.400 | 8.400 | 46,000 |
| 2025-06-02 | 9.240 | 9.240 | 8.500 | 8.580 | 8.580 | 33,755 |
| 2025-05-30 | 9.300 | 9.300 | 8.700 | 8.800 | 8.800 | 12,694 |
| 2025-05-29 | 9.000 | 9.150 | 8.260 | 9.030 | 9.030 | 48,413 |
| 2025-05-27 | 9.280 | 9.280 | 8.900 | 9.020 | 9.020 | 21,044 |
| 2025-05-26 | 9.150 | 9.530 | 8.750 | 9.160 | 9.160 | 88,088 |
| 2025-05-23 | 9.250 | 9.750 | 8.800 | 9.170 | 9.170 | 205,558 |
| 2025-05-22 | 8.400 | 9.110 | 8.390 | 9.060 | 9.060 | 383,136 |
| 2025-05-21 | 8.280 | 8.280 | 7.900 | 8.110 | 8.110 | 87,913 |
| 2025-05-20 | 8.380 | 8.380 | 7.750 | 7.810 | 7.810 | 14,170 |
| 2025-05-19 | 7.970 | 7.970 | 7.620 | 7.710 | 7.710 | 59,639 |
| 2025-05-16 | 8.060 | 8.070 | 7.640 | 7.690 | 7.690 | 33,628 |
| 2025-05-15 | 8.100 | 8.100 | 7.640 | 8.060 | 8.060 | 3,601 |
| 2025-05-14 | 8.160 | 8.160 | 7.740 | 7.750 | 7.750 | 3,514 |
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.