Aruj Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 8.020 | 8.500 | 8.020 | 8.390 | 8.390 | 18,094 |
| 2025-02-10 | 8.600 | 8.600 | 8.290 | 8.380 | 8.380 | 13,565 |
| 2025-02-07 | 8.500 | 8.950 | 8.020 | 8.450 | 8.450 | 15,393 |
| 2025-02-06 | 8.740 | 8.740 | 8.600 | 8.700 | 8.700 | 6,514 |
| 2025-02-04 | 8.790 | 8.980 | 8.640 | 8.640 | 8.640 | 12,046 |
| 2025-02-03 | 8.500 | 8.770 | 8.500 | 8.530 | 8.530 | 11,422 |
| 2025-01-31 | 8.700 | 8.700 | 8.350 | 8.700 | 8.700 | 820 |
| 2025-01-30 | 8.790 | 8.790 | 8.500 | 8.520 | 8.520 | 8,910 |
| 2025-01-29 | 8.750 | 8.760 | 8.250 | 8.260 | 8.260 | 10,576 |
| 2025-01-28 | 9.100 | 9.100 | 8.110 | 8.520 | 8.520 | 34,240 |
| 2025-01-27 | 9.000 | 9.100 | 8.610 | 8.670 | 8.670 | 14,321 |
| 2025-01-24 | 8.800 | 8.990 | 8.600 | 8.650 | 8.650 | 8,621 |
| 2025-01-23 | 8.750 | 8.900 | 8.300 | 8.500 | 8.500 | 10,884 |
| 2025-01-22 | 9.090 | 9.090 | 8.710 | 8.720 | 8.720 | 9,512 |
| 2025-01-21 | 9.150 | 9.150 | 8.810 | 8.860 | 8.860 | 45,805 |
| 2025-01-20 | 9.100 | 9.390 | 8.900 | 8.930 | 8.930 | 69,465 |
| 2025-01-17 | 9.010 | 9.250 | 8.800 | 8.890 | 8.890 | 23,095 |
| 2025-01-16 | 9.200 | 9.200 | 8.760 | 8.960 | 8.960 | 66,129 |
| 2025-01-15 | 9.340 | 9.340 | 8.900 | 8.950 | 8.950 | 12,023 |
| 2025-01-14 | 9.000 | 9.400 | 8.910 | 9.260 | 9.260 | 40,126 |
| 2025-01-13 | 8.650 | 9.380 | 8.650 | 9.200 | 9.200 | 30,175 |
| 2025-01-10 | 9.210 | 9.490 | 8.620 | 8.960 | 8.960 | 55,293 |
| 2025-01-09 | 9.810 | 9.830 | 9.110 | 9.230 | 9.230 | 234,222 |
| 2025-01-08 | 9.250 | 9.950 | 9.000 | 9.190 | 9.190 | 202,962 |
| 2025-01-07 | 9.240 | 9.280 | 8.810 | 9.200 | 9.200 | 43,684 |
| 2025-01-06 | 8.900 | 9.180 | 8.520 | 9.000 | 9.000 | 22,734 |
| 2025-01-03 | 8.600 | 9.350 | 8.600 | 9.180 | 9.180 | 19,107 |
| 2025-01-02 | 9.280 | 9.280 | 8.510 | 9.150 | 9.150 | 45,602 |
| 2025-01-01 | 9.300 | 9.300 | 8.930 | 9.130 | 9.130 | 2,828 |
| 2024-12-31 | 9.060 | 9.390 | 9.060 | 9.070 | 9.070 | 22,407 |
| 2024-12-30 | 8.980 | 9.300 | 8.950 | 9.280 | 9.280 | 17,158 |
| 2024-12-27 | 9.900 | 9.900 | 8.480 | 8.770 | 8.770 | 37,628 |
| 2024-12-26 | 9.770 | 9.770 | 9.300 | 9.480 | 9.480 | 2,342 |
| 2024-12-24 | 9.890 | 9.950 | 9.150 | 9.770 | 9.770 | 18,425 |
| 2024-12-23 | 9.110 | 9.740 | 9.110 | 9.560 | 9.560 | 27,152 |
| 2024-12-20 | 8.010 | 9.900 | 8.010 | 9.440 | 9.440 | 24,432 |
| 2024-12-19 | 9.050 | 9.390 | 8.760 | 8.920 | 8.920 | 42,481 |
| 2024-12-18 | 9.850 | 9.850 | 9.000 | 9.020 | 9.020 | 27,017 |
| 2024-12-17 | 9.780 | 9.780 | 9.500 | 9.630 | 9.630 | 21,812 |
| 2024-12-16 | 9.930 | 9.930 | 9.550 | 9.600 | 9.600 | 31,214 |
| 2024-12-13 | 10.150 | 10.150 | 9.610 | 9.710 | 9.710 | 34,599 |
| 2024-12-12 | 10.000 | 10.000 | 9.600 | 9.810 | 9.810 | 38,523 |
| 2024-12-11 | 10.250 | 10.250 | 9.700 | 9.880 | 9.880 | 19,426 |
| 2024-12-10 | 10.350 | 10.350 | 9.610 | 9.780 | 9.780 | 64,984 |
| 2024-12-09 | 10.430 | 10.430 | 9.690 | 10.200 | 10.200 | 140,112 |
| 2024-12-06 | 9.220 | 10.760 | 9.000 | 10.330 | 10.330 | 355,105 |
| 2024-12-05 | 10.010 | 10.300 | 9.420 | 9.770 | 9.770 | 267,385 |
| 2024-12-04 | 11.380 | 11.380 | 9.900 | 10.470 | 10.470 | 71,181 |
| 2024-12-03 | 11.730 | 11.730 | 10.860 | 10.910 | 10.910 | 49,557 |
| 2024-12-02 | 11.670 | 11.750 | 10.770 | 11.210 | 11.210 | 223,894 |
| 2024-11-29 | 9.480 | 10.690 | 9.480 | 10.690 | 10.690 | 69,392 |
| 2024-11-28 | 9.990 | 9.990 | 9.600 | 9.690 | 9.690 | 56,875 |
| 2024-11-27 | 9.800 | 10.300 | 9.800 | 9.820 | 9.820 | 12,403 |
| 2024-11-26 | 10.000 | 10.180 | 9.600 | 9.690 | 9.690 | 34,390 |
| 2024-11-25 | 10.190 | 10.190 | 10.000 | 10.050 | 10.050 | 107,352 |
| 2024-11-22 | 9.900 | 10.450 | 9.600 | 9.900 | 9.900 | 68,811 |
| 2024-11-21 | 10.130 | 10.150 | 9.020 | 9.760 | 9.760 | 59,718 |
| 2024-11-20 | 10.270 | 10.650 | 9.750 | 9.980 | 9.980 | 98,853 |
| 2024-11-19 | 10.500 | 10.690 | 10.200 | 10.250 | 10.250 | 53,400 |
| 2024-11-18 | 11.050 | 11.250 | 10.500 | 10.590 | 10.590 | 63,639 |
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.