Aruj Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 8.490 | 8.490 | 7.550 | 7.710 | 7.710 | 8,368 |
| 2025-05-12 | 8.500 | 8.500 | 7.550 | 8.190 | 8.190 | 34,195 |
| 2025-05-09 | 8.440 | 8.440 | 6.980 | 7.500 | 7.500 | 55,331 |
| 2025-05-08 | 8.940 | 8.940 | 7.570 | 7.980 | 7.980 | 26,364 |
| 2025-05-07 | 8.750 | 9.500 | 7.860 | 8.380 | 8.380 | 114,979 |
| 2025-05-06 | 7.990 | 8.780 | 7.500 | 8.760 | 8.760 | 183,061 |
| 2025-05-05 | 7.750 | 7.900 | 7.340 | 7.780 | 7.780 | 72,337 |
| 2025-05-02 | 7.970 | 7.970 | 7.330 | 7.500 | 7.500 | 29,203 |
| 2025-04-30 | 7.880 | 7.880 | 7.010 | 7.570 | 7.570 | 37,139 |
| 2025-04-29 | 7.180 | 7.950 | 7.180 | 7.800 | 7.800 | 11,961 |
| 2025-04-28 | 7.960 | 8.080 | 7.650 | 7.690 | 7.690 | 62,489 |
| 2025-04-25 | 7.840 | 8.110 | 7.700 | 7.780 | 7.780 | 64,993 |
| 2025-04-24 | 7.790 | 7.840 | 7.500 | 7.640 | 7.640 | 56,227 |
| 2025-04-23 | 7.930 | 7.930 | 7.500 | 7.680 | 7.680 | 52,845 |
| 2025-04-22 | 7.600 | 7.940 | 7.600 | 7.810 | 7.810 | 18,603 |
| 2025-04-21 | 7.800 | 7.900 | 7.500 | 7.740 | 7.740 | 20,093 |
| 2025-04-18 | 7.500 | 7.890 | 7.500 | 7.660 | 7.660 | 20,904 |
| 2025-04-17 | 8.000 | 8.000 | 7.350 | 7.600 | 7.600 | 33,511 |
| 2025-04-16 | 8.150 | 8.150 | 7.680 | 7.850 | 7.850 | 5,134 |
| 2025-04-15 | 8.180 | 8.180 | 7.620 | 7.860 | 7.860 | 4,390 |
| 2025-04-14 | 8.220 | 8.220 | 7.570 | 7.570 | 7.570 | 10,281 |
| 2025-04-11 | 8.000 | 8.000 | 7.550 | 7.570 | 7.570 | 5,070 |
| 2025-04-10 | 7.690 | 8.150 | 7.410 | 7.900 | 7.900 | 86,941 |
| 2025-04-09 | 7.840 | 7.950 | 7.520 | 7.700 | 7.700 | 12,486 |
| 2025-04-08 | 7.990 | 7.990 | 7.390 | 7.640 | 7.640 | 10,963 |
| 2025-04-07 | 7.450 | 7.990 | 7.300 | 7.400 | 7.400 | 22,744 |
| 2025-04-04 | 8.050 | 8.050 | 7.610 | 7.920 | 7.920 | 9,215 |
| 2025-04-03 | 8.390 | 8.390 | 8.010 | 8.030 | 8.030 | 3,242 |
| 2025-03-27 | 7.900 | 8.100 | 7.900 | 8.080 | 8.080 | 502 |
| 2025-03-26 | 7.880 | 8.250 | 7.630 | 8.040 | 8.040 | 12,595 |
| 2025-03-25 | 8.340 | 8.340 | 7.590 | 7.710 | 7.710 | 7,368 |
| 2025-03-24 | 8.500 | 8.500 | 7.820 | 8.000 | 8.000 | 9,448 |
| 2025-03-21 | 8.450 | 9.000 | 8.000 | 8.220 | 8.220 | 36,955 |
| 2025-03-20 | 8.680 | 8.680 | 8.010 | 8.290 | 8.290 | 13,874 |
| 2025-03-19 | 7.990 | 8.600 | 7.900 | 8.230 | 8.230 | 56,446 |
| 2025-03-18 | 7.960 | 7.960 | 7.680 | 7.750 | 7.750 | 12,826 |
| 2025-03-17 | 7.990 | 7.990 | 7.500 | 7.510 | 7.510 | 36,679 |
| 2025-03-14 | 7.580 | 7.850 | 7.550 | 7.560 | 7.560 | 1,410 |
| 2025-03-13 | 7.550 | 7.900 | 7.550 | 7.560 | 7.560 | 19,080 |
| 2025-03-12 | 7.500 | 7.990 | 7.500 | 7.730 | 7.730 | 3,958 |
| 2025-03-11 | 8.000 | 8.000 | 7.650 | 7.700 | 7.700 | 23,857 |
| 2025-03-10 | 7.900 | 8.180 | 7.600 | 7.610 | 7.610 | 620 |
| 2025-03-07 | 8.390 | 8.390 | 7.360 | 7.900 | 7.900 | 14,981 |
| 2025-03-06 | 7.890 | 7.890 | 7.640 | 7.640 | 7.640 | 521 |
| 2025-03-05 | 7.530 | 7.990 | 7.510 | 7.530 | 7.530 | 4,508 |
| 2025-03-04 | 7.980 | 7.990 | 7.500 | 7.540 | 7.540 | 19,729 |
| 2025-03-03 | 8.000 | 8.000 | 7.600 | 7.700 | 7.700 | 549 |
| 2025-02-28 | 8.250 | 8.400 | 7.960 | 8.100 | 8.100 | 6,069 |
| 2025-02-27 | 7.980 | 8.250 | 7.700 | 8.040 | 8.040 | 12,374 |
| 2025-02-26 | 8.000 | 8.000 | 7.560 | 7.570 | 7.570 | 10,370 |
| 2025-02-25 | 8.180 | 8.180 | 7.700 | 7.790 | 7.790 | 10,642 |
| 2025-02-24 | 7.900 | 7.900 | 7.860 | 7.870 | 7.870 | 1,705 |
| 2025-02-21 | 8.150 | 8.180 | 7.750 | 7.820 | 7.820 | 8,101 |
| 2025-02-20 | 7.880 | 7.980 | 7.200 | 7.960 | 7.960 | 5,291 |
| 2025-02-19 | 7.890 | 7.900 | 7.700 | 7.700 | 7.700 | 23,612 |
| 2025-02-18 | 7.530 | 7.980 | 7.260 | 7.690 | 7.690 | 42,952 |
| 2025-02-17 | 7.900 | 8.190 | 7.650 | 8.160 | 8.160 | 5,308 |
| 2025-02-14 | 8.220 | 8.220 | 7.300 | 7.770 | 7.770 | 156,668 |
| 2025-02-13 | 8.270 | 8.480 | 8.000 | 8.020 | 8.020 | 53,386 |
| 2025-02-12 | 8.450 | 8.550 | 8.040 | 8.200 | 8.200 | 11,936 |
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.