Arthaland Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.43	0.43	0.43	0.43	0.43	2.41%	10,000
Dec 4, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Dec 3, 2025	0.42	0.42	0.42	0.42	0.42	-	170,000
Dec 2, 2025	0.43	0.43	0.42	0.42	0.42	-1.19%	40,000
Dec 1, 2025	0.42	0.42	0.42	0.42	0.42	2.44%	10,000
Nov 28, 2025	0.42	0.43	0.41	0.41	0.41	-3.53%	1,280,000
Nov 27, 2025	0.42	0.43	0.42	0.43	0.43	3.66%	310,000
Nov 26, 2025	0.41	0.41	0.41	0.41	0.41	-	-
Nov 25, 2025	0.42	0.42	0.41	0.41	0.41	-4.65%	240,000
Nov 24, 2025	0.42	0.43	0.42	0.43	0.43	2.38%	510,000
Nov 21, 2025	0.42	0.42	0.42	0.42	0.42	2.44%	20,000
Nov 20, 2025	0.41	0.41	0.41	0.41	0.41	-	-
Nov 19, 2025	0.41	0.41	0.41	0.41	0.41	-	100,000
Nov 18, 2025	0.41	0.41	0.41	0.41	0.41	-	-
Nov 17, 2025	0.42	0.43	0.41	0.41	0.41	-	1,110,000
Nov 14, 2025	0.43	0.43	0.41	0.41	0.41	-3.53%	120,000
Nov 13, 2025	0.43	0.43	0.43	0.43	0.43	-	-
Nov 12, 2025	0.42	0.43	0.42	0.43	0.43	3.66%	980,000
Nov 11, 2025	0.41	0.41	0.41	0.41	0.41	-	270,000
Nov 10, 2025	0.41	0.41	0.41	0.41	0.41	-2.38%	40,000
Nov 7, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Nov 6, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Nov 5, 2025	0.42	0.42	0.42	0.42	0.42	1.20%	10,000
Nov 4, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Nov 3, 2025	0.44	0.44	0.42	0.42	0.42	-4.60%	60,000
Oct 30, 2025	0.44	0.44	0.42	0.44	0.44	4.82%	1,540,000
Oct 29, 2025	0.42	0.42	0.42	0.42	0.42	-	520,000
Oct 28, 2025	0.42	0.42	0.42	0.42	0.42	-1.19%	560,000
Oct 27, 2025	0.42	0.42	0.42	0.42	0.42	-	250,000
Oct 24, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Oct 23, 2025	0.42	0.42	0.42	0.42	0.42	-	160,000
Oct 22, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Oct 21, 2025	0.42	0.42	0.42	0.42	0.42	-3.45%	200,000
Oct 20, 2025	0.43	0.44	0.42	0.44	0.44	-1.14%	840,000
Oct 17, 2025	0.41	0.44	0.41	0.44	0.44	-1.12%	3,000,000
Oct 16, 2025	0.41	0.45	0.41	0.45	0.45	5.95%	2,120,000
Oct 15, 2025	0.41	0.42	0.41	0.42	0.42	2.44%	70,000
Oct 14, 2025	0.41	0.41	0.41	0.41	0.41	-	540,000
Oct 13, 2025	0.41	0.43	0.41	0.41	0.41	-	280,000
Oct 10, 2025	0.42	0.42	0.41	0.41	0.41	-1.20%	570,000
Oct 9, 2025	0.42	0.43	0.42	0.42	0.42	1.22%	700,000
Oct 8, 2025	0.42	0.44	0.41	0.41	0.41	-1.20%	680,000
Oct 7, 2025	0.42	0.44	0.42	0.42	0.42	-2.35%	1,070,000
Oct 6, 2025	0.43	0.43	0.42	0.43	0.43	-	560,000
Oct 3, 2025	0.42	0.43	0.42	0.43	0.43	2.41%	610,000
Oct 2, 2025	0.43	0.43	0.42	0.42	0.42	-3.49%	310,000
Oct 1, 2025	0.42	0.43	0.42	0.43	0.43	-1.15%	260,000
Sep 30, 2025	0.44	0.44	0.44	0.44	0.44	-	-
Sep 29, 2025	0.42	0.44	0.42	0.44	0.44	2.35%	450,000
Sep 26, 2025	0.43	0.43	0.43	0.43	0.43	-	120,000