Archroma Pakistan Limited (PSX:ARPL)
Pakistan
· Delayed Price · Currency is PKR 449.00
+4.25 (0.96%)
At close: Dec 5, 2025
Archroma Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 449.90 | 450.00 | 446.00 | 449.00 | 449.00 | 0.96% | 11,977 |
| Dec 4, 2025 | 450.00 | 450.00 | 442.08 | 444.75 | 444.75 | -1.16% | 17,389 |
| Dec 3, 2025 | 449.00 | 450.00 | 445.02 | 449.99 | 449.99 | 0.61% | 2,796 |
| Dec 2, 2025 | 451.00 | 453.00 | 445.10 | 447.25 | 447.25 | -0.63% | 16,412 |
| Dec 1, 2025 | 449.38 | 451.00 | 444.00 | 450.10 | 450.10 | 0.16% | 22,652 |
| Nov 28, 2025 | 442.01 | 451.60 | 442.01 | 449.38 | 449.38 | -0.14% | 3,036 |
| Nov 27, 2025 | 445.23 | 450.24 | 441.00 | 450.00 | 450.00 | 1.09% | 22,361 |
| Nov 26, 2025 | 445.00 | 447.99 | 440.01 | 445.15 | 445.15 | 0.51% | 2,316 |
| Nov 25, 2025 | 454.00 | 457.00 | 441.00 | 442.88 | 442.88 | -1.53% | 10,301 |
| Nov 24, 2025 | 441.03 | 453.00 | 440.01 | 449.78 | 449.78 | 2.10% | 110,991 |
| Nov 21, 2025 | 446.99 | 450.00 | 438.25 | 440.55 | 440.55 | 0.13% | 37,758 |
| Nov 20, 2025 | 434.90 | 442.00 | 430.01 | 439.97 | 439.97 | 1.91% | 34,109 |
| Nov 19, 2025 | 428.99 | 434.50 | 426.96 | 431.72 | 431.72 | 1.11% | 4,065 |
| Nov 18, 2025 | 429.00 | 429.00 | 424.00 | 426.96 | 426.96 | 0.25% | 3,285 |
| Nov 17, 2025 | 425.00 | 428.00 | 422.00 | 425.89 | 425.89 | 0.63% | 9,429 |
| Nov 14, 2025 | 425.00 | 426.00 | 423.00 | 423.22 | 423.22 | -0.18% | 3,798 |
| Nov 13, 2025 | 428.00 | 428.00 | 423.02 | 424.00 | 424.00 | 0.08% | 7,112 |
| Nov 12, 2025 | 428.99 | 429.00 | 422.08 | 423.64 | 423.64 | -0.32% | 5,370 |
| Nov 11, 2025 | 433.00 | 433.00 | 425.00 | 425.00 | 425.00 | -1.00% | 4,367 |
| Nov 10, 2025 | 435.00 | 436.50 | 428.01 | 429.28 | 429.28 | -1.07% | 8,944 |
| Nov 7, 2025 | 429.90 | 434.00 | 427.04 | 433.92 | 433.92 | 1.55% | 2,148 |
| Nov 6, 2025 | 430.10 | 439.00 | 427.00 | 427.30 | 427.30 | -0.63% | 4,424 |
| Nov 5, 2025 | 439.86 | 439.86 | 425.00 | 429.99 | 429.99 | -1.31% | 5,307 |
| Nov 4, 2025 | 442.80 | 442.80 | 432.00 | 435.68 | 435.68 | -1.60% | 3,708 |
| Nov 3, 2025 | 440.06 | 444.00 | 440.06 | 442.75 | 442.75 | 0.69% | 2,456 |
| Oct 31, 2025 | 430.00 | 443.98 | 430.00 | 439.73 | 439.73 | 2.06% | 4,191 |
| Oct 30, 2025 | 444.95 | 444.95 | 429.00 | 430.86 | 430.86 | -1.17% | 7,777 |
| Oct 29, 2025 | 447.10 | 490.00 | 433.10 | 435.97 | 435.97 | -3.59% | 48,676 |
| Oct 28, 2025 | 459.90 | 459.90 | 421.00 | 452.22 | 452.22 | -0.76% | 6,800 |
| Oct 27, 2025 | 459.99 | 460.50 | 455.65 | 455.69 | 455.69 | -0.65% | 1,525 |
| Oct 24, 2025 | 456.00 | 461.29 | 456.00 | 458.69 | 458.69 | 0.13% | 2,435 |
| Oct 23, 2025 | 459.97 | 464.42 | 457.68 | 458.11 | 458.11 | -0.41% | 2,045 |
| Oct 22, 2025 | 460.53 | 463.00 | 458.00 | 460.00 | 460.00 | -0.11% | 1,065 |
| Oct 21, 2025 | 460.89 | 470.00 | 460.00 | 460.51 | 460.51 | 0.11% | 9,135 |
| Oct 20, 2025 | 458.00 | 460.91 | 455.15 | 460.02 | 460.02 | 1.11% | 1,501 |
| Oct 17, 2025 | 459.89 | 459.90 | 453.00 | 454.96 | 454.96 | -0.24% | 2,946 |
| Oct 16, 2025 | 464.00 | 466.00 | 450.02 | 456.06 | 456.06 | -1.48% | 2,849 |
| Oct 15, 2025 | 464.00 | 467.00 | 458.00 | 462.93 | 462.93 | 0.64% | 1,470 |
| Oct 14, 2025 | 453.05 | 460.00 | 453.05 | 460.00 | 460.00 | 1.53% | 1,768 |
| Oct 13, 2025 | 468.98 | 468.98 | 450.00 | 453.05 | 453.05 | -2.33% | 9,955 |
| Oct 10, 2025 | 463.50 | 469.80 | 454.00 | 463.87 | 463.87 | -0.23% | 2,083 |
| Oct 9, 2025 | 469.59 | 469.59 | 463.11 | 464.95 | 464.95 | 0.20% | 580 |
| Oct 8, 2025 | 465.20 | 470.00 | 460.10 | 464.01 | 464.01 | -0.26% | 6,137 |
| Oct 7, 2025 | 464.01 | 473.00 | 464.01 | 465.20 | 465.20 | 0.02% | 4,445 |
| Oct 6, 2025 | 466.00 | 470.02 | 464.08 | 465.10 | 465.10 | -0.98% | 7,274 |
| Oct 3, 2025 | 469.89 | 471.00 | 465.02 | 469.70 | 469.70 | 0.43% | 2,006 |
| Oct 2, 2025 | 465.00 | 470.00 | 463.31 | 467.70 | 467.70 | 1.00% | 18,106 |
| Oct 1, 2025 | 469.99 | 470.00 | 461.00 | 463.05 | 463.05 | -0.36% | 3,838 |
| Sep 30, 2025 | 471.00 | 471.00 | 464.70 | 464.70 | 464.70 | -1.20% | 4,294 |
| Sep 29, 2025 | 474.90 | 474.90 | 465.00 | 470.34 | 470.34 | 0.94% | 2,661 |