Arctic Textile Mills Limited (PSX:ARCTM)
Pakistan
· Delayed Price · Currency is PKR 30.47
+2.27 (8.05%)
At close: Mar 6, 2026
Arctic Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 29.00 | 30.92 | 27.11 | 30.47 | 30.47 | 8.05% | 769 |
| Mar 5, 2026 | 26.93 | 28.99 | 26.93 | 28.20 | 28.20 | 4.44% | 616 |
| Mar 4, 2026 | 26.85 | 26.94 | 26.85 | 27.00 | 27.00 | - | 400 |
| Mar 3, 2026 | 26.11 | 27.00 | 26.10 | 27.00 | 27.00 | -1.06% | 1,054 |
| Mar 2, 2026 | 27.95 | 27.95 | 27.29 | 27.29 | 27.29 | -9.99% | 3,759 |
| Feb 27, 2026 | 28.94 | 32.40 | 26.80 | 30.32 | 30.32 | 2.68% | 7,277 |
| Feb 26, 2026 | 28.00 | 29.85 | 27.65 | 29.53 | 29.53 | -0.54% | 1,065 |
| Feb 25, 2026 | 28.34 | 30.80 | 27.01 | 29.69 | 29.69 | 4.76% | 2,296 |
| Feb 24, 2026 | 30.01 | 30.01 | 28.33 | 28.34 | 28.34 | -9.97% | 6,614 |
| Feb 23, 2026 | 30.01 | 30.01 | 29.11 | 31.48 | 31.48 | - | 333 |
| Feb 20, 2026 | 30.01 | 32.00 | 28.01 | 31.48 | 31.48 | 3.59% | 2,713 |
| Feb 19, 2026 | 31.90 | 31.90 | 29.01 | 30.39 | 30.39 | -1.04% | 1,152 |
| Feb 18, 2026 | 29.20 | 31.50 | 29.20 | 30.71 | 30.71 | 2.30% | 3,135 |
| Feb 17, 2026 | 30.50 | 30.50 | 30.00 | 30.02 | 30.02 | -6.71% | 750 |
| Feb 13, 2026 | 30.01 | 32.97 | 30.01 | 32.18 | 32.18 | -0.83% | 2,898 |
| Feb 11, 2026 | 32.35 | 32.50 | 32.25 | 32.45 | 32.45 | 1.98% | 2,005 |
| Feb 10, 2026 | 30.70 | 32.50 | 30.01 | 31.82 | 31.82 | 2.48% | 9,640 |
| Feb 9, 2026 | 30.80 | 32.00 | 30.70 | 31.05 | 31.05 | -1.86% | 2,236 |
| Feb 6, 2026 | 30.32 | 32.49 | 30.32 | 31.64 | 31.64 | -0.09% | 1,772 |
| Feb 4, 2026 | 31.60 | 31.60 | 31.60 | 31.67 | 31.67 | - | 101 |
| Feb 3, 2026 | 31.99 | 32.00 | 30.01 | 31.67 | 31.67 | -0.22% | 3,753 |
| Feb 2, 2026 | 31.99 | 32.00 | 30.00 | 31.74 | 31.74 | 0.57% | 1,436 |
| Jan 30, 2026 | 30.39 | 33.20 | 29.00 | 31.56 | 31.56 | 3.65% | 1,911 |
| Jan 29, 2026 | 29.01 | 29.98 | 28.70 | 30.45 | 30.45 | - | 411 |
| Jan 28, 2026 | 29.01 | 30.50 | 29.01 | 30.45 | 30.45 | -0.16% | 1,117 |
| Jan 27, 2026 | 29.01 | 30.00 | 29.01 | 30.50 | 30.50 | - | 11 |
| Jan 26, 2026 | 30.40 | 30.40 | 30.00 | 30.50 | 30.50 | - | 457 |
| Jan 23, 2026 | 29.11 | 30.50 | 29.11 | 30.50 | 30.50 | 0.69% | 531 |
| Jan 22, 2026 | 29.10 | 30.94 | 29.10 | 30.29 | 30.29 | -0.72% | 2,833 |
| Jan 21, 2026 | 29.70 | 30.94 | 28.10 | 30.51 | 30.51 | 2.62% | 80,750 |
| Jan 20, 2026 | 29.01 | 29.75 | 28.44 | 29.73 | 29.73 | -0.44% | 14,733 |
| Jan 19, 2026 | 29.84 | 30.00 | 29.54 | 29.86 | 29.86 | 0.03% | 3,375 |
| Jan 16, 2026 | 30.24 | 30.29 | 29.50 | 29.85 | 29.85 | 0.30% | 2,003 |
| Jan 15, 2026 | 29.00 | 29.89 | 29.00 | 29.76 | 29.76 | - | 97 |
| Jan 14, 2026 | 29.00 | 29.98 | 27.40 | 29.76 | 29.76 | -1.65% | 3,050 |
| Jan 13, 2026 | 29.50 | 30.31 | 29.50 | 30.26 | 30.26 | -0.16% | 4,778 |
| Jan 12, 2026 | 29.01 | 30.50 | 29.01 | 30.31 | 30.31 | 1.51% | 2,001 |
| Jan 9, 2026 | 28.11 | 30.00 | 28.11 | 29.86 | 29.86 | 3.04% | 1,807 |
| Jan 8, 2026 | 28.88 | 29.90 | 27.61 | 28.98 | 28.98 | 4.96% | 3,451 |
| Jan 7, 2026 | 30.00 | 31.00 | 26.90 | 27.61 | 27.61 | -7.63% | 12,394 |
| Jan 6, 2026 | 29.31 | 30.79 | 28.75 | 29.89 | 29.89 | -0.13% | 5,340 |
| Jan 5, 2026 | 30.90 | 31.00 | 29.75 | 29.93 | 29.93 | -0.07% | 2,402 |
| Jan 2, 2026 | 29.95 | 29.95 | 29.50 | 29.95 | 29.95 | - | 300 |
| Jan 1, 2026 | 30.90 | 30.90 | 28.11 | 29.95 | 29.95 | -0.13% | 1,408 |
| Dec 31, 2025 | 29.02 | 30.00 | 28.50 | 29.99 | 29.99 | 0.50% | 1,947 |
| Dec 30, 2025 | 29.01 | 31.00 | 28.51 | 29.84 | 29.84 | 2.61% | 3,768 |
| Dec 29, 2025 | 29.01 | 29.01 | 28.50 | 29.08 | 29.08 | - | 311 |
| Dec 26, 2025 | 28.50 | 29.30 | 28.50 | 29.08 | 29.08 | -0.99% | 763 |
| Dec 24, 2025 | 30.49 | 30.49 | 29.01 | 29.37 | 29.37 | -1.58% | 1,047 |
| Dec 23, 2025 | 30.49 | 30.49 | 29.77 | 29.84 | 29.84 | 0.67% | 1,083 |
| Dec 22, 2025 | 29.82 | 29.85 | 29.45 | 29.64 | 29.64 | -0.84% | 1,651 |
| Dec 19, 2025 | 29.29 | 30.00 | 28.10 | 29.89 | 29.89 | 2.05% | 2,205 |
| Dec 18, 2025 | 28.10 | 29.69 | 26.80 | 29.29 | 29.29 | -1.35% | 6,007 |
| Dec 17, 2025 | 30.50 | 30.50 | 28.02 | 29.69 | 29.69 | -0.84% | 12,245 |
| Dec 16, 2025 | 28.00 | 30.00 | 27.97 | 29.94 | 29.94 | 8.68% | 45,310 |
| Dec 15, 2025 | 27.25 | 28.50 | 27.25 | 27.55 | 27.55 | 1.62% | 8,156 |
| Dec 12, 2025 | 28.25 | 28.50 | 27.00 | 27.11 | 27.11 | -3.21% | 9,150 |
| Dec 11, 2025 | 27.90 | 28.02 | 27.00 | 28.01 | 28.01 | 3.59% | 4,855 |
| Dec 10, 2025 | 27.00 | 27.97 | 26.50 | 27.04 | 27.04 | -0.04% | 9,000 |
| Dec 9, 2025 | 27.89 | 27.89 | 27.00 | 27.05 | 27.05 | -1.67% | 3,210 |
| Dec 8, 2025 | 27.49 | 27.60 | 27.49 | 27.51 | 27.51 | 1.21% | 2,858 |
| Dec 5, 2025 | 28.08 | 28.08 | 27.00 | 27.18 | 27.18 | -2.89% | 2,230 |
| Dec 4, 2025 | 27.00 | 28.08 | 26.55 | 27.99 | 27.99 | -0.32% | 2,247 |
| Dec 3, 2025 | 28.25 | 28.25 | 28.25 | 28.08 | 28.08 | - | 1 |
| Dec 2, 2025 | 28.50 | 28.50 | 28.40 | 28.08 | 28.08 | - | 201 |
| Dec 1, 2025 | 27.13 | 28.25 | 27.13 | 28.08 | 28.08 | 0.32% | 1,101 |
| Nov 28, 2025 | 27.98 | 28.00 | 27.50 | 27.99 | 27.99 | 0.72% | 758 |
| Nov 27, 2025 | 27.50 | 28.49 | 26.12 | 27.79 | 27.79 | 1.24% | 5,926 |
| Nov 26, 2025 | 29.01 | 29.01 | 26.64 | 27.45 | 27.45 | -7.26% | 18,330 |
| Nov 25, 2025 | 28.40 | 30.00 | 28.15 | 29.60 | 29.60 | 2.74% | 1,250 |
| Nov 24, 2025 | 29.20 | 29.60 | 28.66 | 28.81 | 28.81 | -2.17% | 575 |
| Nov 21, 2025 | 30.90 | 31.00 | 29.00 | 29.45 | 29.45 | -3.85% | 3,098 |
| Nov 20, 2025 | 29.99 | 30.95 | 29.40 | 30.63 | 30.63 | 2.17% | 1,950 |
| Nov 19, 2025 | 29.00 | 29.99 | 29.00 | 29.98 | 29.98 | 0.30% | 2,405 |
| Nov 18, 2025 | 30.00 | 30.00 | 29.50 | 29.89 | 29.89 | -0.37% | 4,446 |
| Nov 17, 2025 | 29.55 | 30.89 | 29.55 | 30.00 | 30.00 | 0.23% | 5,669 |
| Nov 14, 2025 | 32.95 | 33.50 | 29.70 | 29.93 | 29.93 | -9.00% | 41,847 |
| Nov 13, 2025 | 30.00 | 32.93 | 30.00 | 32.89 | 32.89 | 4.31% | 1,178 |
| Nov 12, 2025 | 31.51 | 32.50 | 28.65 | 31.53 | 31.53 | 0.06% | 5,615 |
| Nov 11, 2025 | 31.49 | 32.40 | 29.10 | 31.51 | 31.51 | 0.35% | 2,707 |
| Nov 10, 2025 | 30.90 | 31.75 | 29.50 | 31.40 | 31.40 | 3.05% | 1,745 |
| Nov 7, 2025 | 30.45 | 31.00 | 29.51 | 30.47 | 30.47 | - | 822 |
| Nov 6, 2025 | 29.95 | 30.97 | 28.00 | 30.47 | 30.47 | 1.80% | 2,195 |
| Nov 5, 2025 | 29.50 | 31.00 | 28.50 | 29.93 | 29.93 | -0.89% | 950 |
| Nov 4, 2025 | 30.50 | 31.90 | 29.00 | 30.20 | 30.20 | 0.57% | 2,033 |
| Nov 3, 2025 | 29.96 | 32.00 | 28.00 | 30.03 | 30.03 | 0.23% | 9,832 |
| Oct 31, 2025 | 30.28 | 30.28 | 27.52 | 29.96 | 29.96 | -1.06% | 8,469 |
| Oct 30, 2025 | 30.00 | 31.00 | 29.00 | 30.28 | 30.28 | 0.63% | 2,193 |
| Oct 29, 2025 | 29.01 | 30.90 | 27.91 | 30.09 | 30.09 | 0.64% | 9,596 |
| Oct 28, 2025 | 31.50 | 31.50 | 27.18 | 29.90 | 29.90 | -0.10% | 32,372 |
| Oct 27, 2025 | 33.25 | 35.99 | 29.75 | 29.93 | 29.93 | -9.47% | 93,564 |
| Oct 24, 2025 | 34.01 | 34.01 | 32.10 | 33.06 | 33.06 | -3.62% | 500 |
| Oct 23, 2025 | 34.50 | 36.00 | 34.00 | 34.30 | 34.30 | 0.88% | 1,229 |
| Oct 22, 2025 | 35.50 | 35.50 | 32.66 | 34.00 | 34.00 | -3.38% | 3,419 |
| Oct 21, 2025 | 35.12 | 35.50 | 34.50 | 35.19 | 35.19 | 0.20% | 640 |
| Oct 20, 2025 | 35.00 | 36.00 | 35.00 | 35.12 | 35.12 | 0.43% | 1,990 |
| Oct 17, 2025 | 36.00 | 36.00 | 34.50 | 34.97 | 34.97 | -2.81% | 10,393 |
| Oct 16, 2025 | 35.00 | 36.99 | 34.51 | 35.98 | 35.98 | 2.83% | 21,564 |
| Oct 15, 2025 | 35.01 | 35.01 | 34.50 | 34.99 | 34.99 | -1.07% | 2,100 |
| Oct 14, 2025 | 35.00 | 36.99 | 31.55 | 35.37 | 35.37 | 1.06% | 4,948 |