Aruj Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 9.400 | 10.200 | 9.000 | 9.630 | 9.630 | 247,185 |
| 2026-10-16 | 9.590 | 9.590 | 9.030 | 9.230 | 9.230 | 12,744 |
| 2026-10-15 | 9.700 | 9.850 | 9.210 | 9.380 | 9.380 | 41,765 |
| 2026-10-14 | 9.880 | 9.880 | 9.400 | 9.610 | 9.610 | 51,456 |
| 2026-10-13 | 9.800 | 9.900 | 9.040 | 9.730 | 9.730 | 13,546 |
| 2026-10-12 | 9.900 | 9.900 | 9.350 | 9.550 | 9.550 | 7,198 |
| 2026-10-09 | 9.700 | 9.940 | 9.250 | 9.610 | 9.610 | 32,447 |
| 2026-10-08 | 9.250 | 9.780 | 9.150 | 9.590 | 9.590 | 42,891 |
| 2026-10-07 | 9.720 | 9.720 | 9.250 | 9.330 | 9.330 | 7,322 |
| 2026-10-06 | 9.800 | 9.800 | 8.720 | 9.480 | 9.480 | 270,949 |
| 2026-10-05 | 9.390 | 10.060 | 8.710 | 9.650 | 9.650 | 545,239 |
| 2026-10-02 | 9.690 | 9.690 | 8.750 | 9.060 | 9.060 | 59,383 |
| 2026-10-01 | 9.580 | 9.590 | 9.260 | 9.470 | 9.470 | 69,675 |
| 2026-09-30 | 9.700 | 9.700 | 9.170 | 9.290 | 9.290 | 144,234 |
| 2026-09-29 | 9.850 | 9.850 | 9.150 | 9.360 | 9.360 | 75,690 |
| 2026-09-28 | 9.990 | 9.990 | 9.500 | 9.670 | 9.670 | 80,388 |
| 2026-09-25 | 9.990 | 10.200 | 9.560 | 9.710 | 9.710 | 16,337 |
| 2026-09-24 | 10.130 | 10.200 | 9.610 | 9.910 | 9.910 | 16,134 |
| 2026-09-23 | 10.160 | 10.180 | 9.720 | 9.880 | 9.880 | 5,841 |
| 2026-09-22 | 9.800 | 10.230 | 9.320 | 10.070 | 10.070 | 28,747 |
| 2026-09-21 | 10.240 | 10.240 | 9.610 | 9.680 | 9.680 | 52,701 |
| 2026-09-18 | 10.340 | 10.340 | 9.850 | 10.000 | 10.000 | 24,194 |
| 2026-09-17 | 10.790 | 10.790 | 9.820 | 10.030 | 10.030 | 209,016 |
| 2026-09-16 | 10.990 | 10.990 | 9.850 | 10.650 | 10.650 | 49,859 |
| 2026-09-15 | 9.900 | 10.600 | 9.260 | 10.530 | 10.530 | 363,508 |
| 2026-09-14 | 9.990 | 9.990 | 9.500 | 9.600 | 9.600 | 2,321 |
| 2026-09-11 | 9.970 | 9.970 | 9.540 | 9.690 | 9.690 | 11,543 |
| 2026-09-10 | 10.800 | 10.900 | 9.810 | 9.850 | 9.850 | 105,035 |
| 2026-09-09 | 10.500 | 11.240 | 10.060 | 10.850 | 10.850 | 106,257 |
| 2026-09-08 | 11.000 | 11.000 | 10.300 | 10.430 | 10.430 | 23,982 |
| 2026-09-07 | 10.980 | 11.000 | 10.510 | 10.980 | 10.980 | 24,623 |
| 2026-09-04 | 11.290 | 11.290 | 10.750 | 10.930 | 10.930 | 37,671 |
| 2026-09-03 | 11.500 | 11.940 | 10.800 | 10.850 | 10.850 | 187,682 |
| 2026-09-02 | 11.990 | 11.990 | 11.360 | 11.570 | 11.570 | 34,580 |
| 2026-09-01 | 11.990 | 11.990 | 11.220 | 11.710 | 11.710 | 53,715 |
| 2026-08-31 | 11.950 | 11.960 | 11.660 | 11.960 | 11.960 | 142 |
| 2026-08-28 | 11.320 | 12.090 | 11.020 | 11.960 | 11.960 | 36,126 |
| 2026-08-27 | 11.320 | 12.390 | 11.320 | 12.050 | 12.050 | 37,056 |
| 2026-08-25 | 12.500 | 12.840 | 11.710 | 11.780 | 11.780 | 145,193 |
| 2026-08-24 | 12.530 | 13.000 | 12.500 | 12.500 | 12.500 | 66,693 |
| 2026-08-21 | 12.490 | 12.690 | 12.200 | 12.500 | 12.500 | 85,124 |
| 2026-08-20 | 12.300 | 12.790 | 11.910 | 12.170 | 12.170 | 103,708 |
| 2026-08-19 | 11.500 | 12.260 | 11.000 | 12.020 | 12.020 | 110,136 |
| 2026-08-18 | 11.850 | 11.850 | 11.250 | 11.740 | 11.740 | 23,500 |
| 2026-08-17 | 11.510 | 11.800 | 11.510 | 11.750 | 11.750 | 42,322 |
| 2026-08-13 | 12.000 | 12.470 | 11.800 | 11.870 | 11.870 | 174,497 |
| 2026-08-12 | 13.000 | 13.900 | 12.020 | 12.350 | 12.350 | 424,943 |
| 2026-08-11 | 11.940 | 12.950 | 11.700 | 12.950 | 12.950 | 754,065 |
| 2026-08-10 | 11.690 | 12.280 | 11.230 | 11.770 | 11.770 | 89,867 |
| 2026-08-07 | 11.360 | 11.870 | 11.000 | 11.200 | 11.200 | 134,771 |
| 2026-08-06 | 11.890 | 11.980 | 11.060 | 11.390 | 11.390 | 28,230 |
| 2026-08-05 | 11.990 | 11.990 | 11.600 | 11.680 | 11.680 | 15,861 |
| 2026-08-04 | 11.990 | 12.000 | 11.700 | 11.980 | 11.980 | 29,991 |
| 2026-08-03 | 12.300 | 12.300 | 11.530 | 11.970 | 11.970 | 51,139 |
| 2026-07-31 | 12.020 | 12.390 | 11.900 | 12.090 | 12.090 | 41,043 |
| 2026-07-30 | 12.490 | 12.490 | 11.900 | 12.180 | 12.180 | 10,500 |
| 2026-07-29 | 12.570 | 12.570 | 12.000 | 12.380 | 12.380 | 53,782 |
| 2026-07-28 | 12.980 | 12.980 | 12.050 | 12.230 | 12.230 | 56,129 |
| 2026-07-27 | 13.000 | 13.000 | 12.010 | 12.380 | 12.380 | 95,243 |
| 2026-07-24 | 12.490 | 12.990 | 11.360 | 12.500 | 12.500 | 48,927 |
Page 1 of 3 · 123 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.