Aruj Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 11.860 | 11.990 | 10.660 | 11.010 | 11.010 | 152,081 |
| 2024-11-14 | 13.150 | 13.150 | 11.010 | 11.330 | 11.330 | 767,972 |
| 2024-11-13 | 11.950 | 11.950 | 11.950 | 11.950 | 11.950 | 88,596 |
| 2024-11-12 | 10.640 | 10.860 | 10.250 | 10.860 | 10.860 | 265,690 |
| 2024-11-11 | 9.250 | 9.860 | 9.180 | 9.860 | 9.860 | 473,980 |
| 2024-11-08 | 8.380 | 9.200 | 8.200 | 8.860 | 8.860 | 338,919 |
| 2024-11-07 | 8.280 | 8.480 | 7.850 | 8.200 | 8.200 | 65,506 |
| 2024-11-06 | 8.000 | 8.380 | 7.720 | 8.030 | 8.030 | 14,757 |
| 2024-11-05 | 8.240 | 8.240 | 7.770 | 7.800 | 7.800 | 88,983 |
| 2024-11-04 | 8.480 | 8.480 | 8.000 | 8.010 | 8.010 | 9,887 |
| 2024-11-01 | 8.480 | 8.480 | 8.050 | 8.380 | 8.380 | 11,434 |
| 2024-10-31 | 8.490 | 8.620 | 8.060 | 8.250 | 8.250 | 38,147 |
| 2024-10-30 | 7.950 | 8.640 | 7.530 | 8.290 | 8.290 | 187,437 |
| 2024-10-29 | 7.780 | 7.980 | 7.500 | 7.730 | 7.730 | 39,142 |
| 2024-10-28 | 7.750 | 7.990 | 7.000 | 7.690 | 7.690 | 149,257 |
| 2024-10-25 | 8.650 | 9.000 | 7.610 | 7.770 | 7.770 | 368,121 |
| 2024-10-24 | 8.990 | 8.990 | 8.540 | 8.610 | 8.610 | 27,181 |
| 2024-10-23 | 9.000 | 9.690 | 8.700 | 8.750 | 8.750 | 75,282 |
| 2024-10-22 | 9.270 | 9.900 | 8.700 | 8.830 | 8.830 | 116,200 |
| 2024-10-21 | 9.090 | 9.100 | 9.000 | 9.100 | 9.100 | 3,723 |
| 2024-10-18 | 9.250 | 9.290 | 8.900 | 9.140 | 9.140 | 2,725 |
| 2024-10-17 | 9.290 | 9.290 | 8.880 | 8.950 | 8.950 | 2,000 |
| 2024-10-16 | 9.270 | 9.270 | 8.910 | 9.000 | 9.000 | 16,997 |
| 2024-10-15 | 9.170 | 9.170 | 8.870 | 8.990 | 8.990 | 5,693 |
| 2024-10-14 | 9.190 | 9.190 | 8.880 | 8.980 | 8.980 | 9,739 |
| 2024-10-11 | 9.060 | 9.390 | 8.720 | 8.930 | 8.930 | 19,665 |
| 2024-10-10 | 9.380 | 9.380 | 8.900 | 9.060 | 9.060 | 27,034 |
| 2024-10-09 | 9.330 | 9.450 | 9.000 | 9.020 | 9.020 | 20,801 |
| 2024-10-08 | 9.900 | 9.900 | 9.000 | 9.300 | 9.300 | 414,119 |
| 2024-10-07 | 10.280 | 10.280 | 9.520 | 9.970 | 9.970 | 1,852 |
| 2024-10-04 | 9.980 | 10.300 | 9.600 | 9.950 | 9.950 | 10,859 |
| 2024-10-03 | 10.320 | 10.320 | 9.800 | 9.810 | 9.810 | 26,781 |
| 2024-10-02 | 10.100 | 10.390 | 9.760 | 10.000 | 10.000 | 36,044 |
| 2024-10-01 | 10.150 | 10.470 | 9.750 | 9.990 | 9.990 | 3,523 |
| 2024-09-30 | 10.100 | 10.140 | 10.000 | 10.000 | 10.000 | 18,451 |
| 2024-09-27 | 10.180 | 10.290 | 9.740 | 10.100 | 10.100 | 53,535 |
| 2024-09-26 | 10.710 | 11.180 | 9.920 | 9.980 | 9.980 | 119,331 |
| 2024-09-25 | 9.950 | 10.710 | 9.800 | 10.700 | 10.700 | 119,920 |
| 2024-09-24 | 10.000 | 10.000 | 9.660 | 9.710 | 9.710 | 11,573 |
| 2024-09-23 | 9.510 | 10.150 | 9.510 | 9.790 | 9.790 | 26,463 |
| 2024-09-20 | 10.350 | 10.350 | 9.700 | 9.860 | 9.860 | 106,947 |
| 2024-09-19 | 10.130 | 10.840 | 10.130 | 10.370 | 10.370 | 31,107 |
| 2024-09-18 | 10.050 | 10.950 | 10.050 | 10.540 | 10.540 | 92,821 |
| 2024-09-16 | 11.030 | 11.330 | 10.380 | 10.390 | 10.390 | 532,696 |
| 2024-09-13 | 12.950 | 12.950 | 11.450 | 11.530 | 11.530 | 356,261 |
| 2024-09-12 | 13.330 | 13.380 | 12.400 | 12.550 | 12.550 | 71,663 |
| 2024-09-11 | 14.300 | 14.650 | 12.670 | 13.080 | 13.080 | 416,613 |
| 2024-09-10 | 15.490 | 15.890 | 13.700 | 14.030 | 14.030 | 558,550 |
| 2024-09-09 | 12.990 | 14.450 | 11.830 | 14.450 | 14.450 | 755,653 |
| 2024-09-06 | 13.800 | 14.000 | 13.140 | 13.140 | 13.140 | 143,817 |
| 2024-09-05 | 16.110 | 16.110 | 14.600 | 14.600 | 14.600 | 282,254 |
| 2024-09-04 | 17.710 | 18.000 | 16.220 | 16.220 | 16.220 | 209,879 |
| 2024-09-03 | 19.500 | 20.000 | 17.610 | 18.020 | 18.020 | 64,362 |
| 2024-09-02 | 17.710 | 21.350 | 17.710 | 18.660 | 18.660 | 16,562 |
| 2024-08-30 | 18.930 | 19.680 | 18.650 | 19.680 | 19.680 | 64,841 |
| 2024-08-29 | 18.010 | 18.450 | 17.300 | 17.890 | 17.890 | 3,555 |
| 2024-08-28 | 18.500 | 20.750 | 18.000 | 18.290 | 18.290 | 85,945 |
| 2024-08-27 | 17.660 | 19.670 | 17.500 | 18.930 | 18.930 | 169,351 |
| 2024-08-26 | 18.630 | 19.000 | 17.500 | 17.880 | 17.880 | 23,372 |
| 2024-08-23 | 20.700 | 20.700 | 18.180 | 18.570 | 18.570 | 47,647 |
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.