Arctic Textile Mills Limited (PSX:ARCTM)
Pakistan
· Delayed Price · Currency is PKR 27.18
-0.81 (-2.89%)
At close: Dec 5, 2025
Arctic Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 35.00 | 35.00 | 34.00 | 35.00 | 35.00 | - | 233 |
| Oct 9, 2025 | 34.50 | 35.00 | 34.26 | 35.00 | 35.00 | - | 305 |
| Oct 7, 2025 | 35.00 | 36.00 | 34.50 | 35.00 | 35.00 | 1.30% | 5,476 |
| Oct 6, 2025 | 34.80 | 35.00 | 34.01 | 34.55 | 34.55 | -1.29% | 2,972 |
| Oct 3, 2025 | 35.50 | 35.60 | 35.00 | 35.00 | 35.00 | -0.09% | 6,009 |
| Oct 2, 2025 | 37.02 | 38.00 | 35.00 | 35.03 | 35.03 | -5.63% | 79,074 |
| Oct 1, 2025 | 35.70 | 38.00 | 35.10 | 37.12 | 37.12 | 2.48% | 20,862 |
| Sep 30, 2025 | 36.89 | 36.99 | 35.63 | 36.22 | 36.22 | -0.55% | 1,832 |
| Sep 29, 2025 | 36.00 | 37.00 | 35.61 | 36.42 | 36.42 | -0.60% | 4,016 |
| Sep 26, 2025 | 36.90 | 36.99 | 36.40 | 36.64 | 36.64 | -0.84% | 1,047 |
| Sep 25, 2025 | 36.30 | 37.50 | 35.60 | 36.95 | 36.95 | 1.65% | 5,091 |
| Sep 24, 2025 | 35.52 | 37.70 | 35.20 | 36.35 | 36.35 | 1.74% | 5,896 |
| Sep 23, 2025 | 37.40 | 38.90 | 35.30 | 35.73 | 35.73 | -4.54% | 8,441 |
| Sep 22, 2025 | 36.99 | 37.44 | 36.99 | 37.43 | 37.43 | 1.99% | 7,810 |
| Sep 19, 2025 | 35.01 | 39.01 | 35.01 | 36.70 | 36.70 | -4.90% | 1,270 |
| Sep 18, 2025 | 38.50 | 39.00 | 38.50 | 38.59 | 38.59 | 1.29% | 1,140 |
| Sep 17, 2025 | 38.25 | 38.50 | 38.00 | 38.10 | 38.10 | -0.88% | 700 |
| Sep 16, 2025 | 38.60 | 38.60 | 38.25 | 38.44 | 38.44 | 1.96% | 1,100 |
| Sep 15, 2025 | 39.13 | 39.13 | 37.50 | 37.70 | 37.70 | -5.61% | 11,340 |
| Sep 12, 2025 | 38.00 | 39.99 | 38.00 | 39.94 | 39.94 | 5.11% | 552 |
| Sep 11, 2025 | 37.49 | 38.39 | 37.00 | 38.00 | 38.00 | 1.09% | 7,724 |
| Sep 10, 2025 | 36.50 | 38.90 | 36.50 | 37.59 | 37.59 | -2.89% | 3,655 |
| Sep 9, 2025 | 36.30 | 38.99 | 36.30 | 38.71 | 38.71 | 2.41% | 1,050 |
| Sep 8, 2025 | 38.36 | 39.00 | 37.75 | 37.80 | 37.80 | -2.45% | 1,285 |
| Sep 5, 2025 | 39.80 | 39.90 | 37.75 | 38.75 | 38.75 | 0.18% | 2,102 |
| Sep 4, 2025 | 37.01 | 38.75 | 37.01 | 38.68 | 38.68 | -0.80% | 916 |
| Sep 3, 2025 | 37.08 | 39.00 | 35.01 | 38.99 | 38.99 | 5.15% | 8,450 |
| Sep 2, 2025 | 38.80 | 38.85 | 36.11 | 37.08 | 37.08 | -4.68% | 4,635 |
| Sep 1, 2025 | 38.75 | 38.75 | 35.01 | 38.90 | 38.90 | - | 280 |
| Aug 29, 2025 | 38.89 | 38.90 | 38.89 | 38.90 | 38.90 | 1.04% | 516 |
| Aug 28, 2025 | 35.35 | 39.00 | 35.35 | 38.50 | 38.50 | -0.82% | 605 |
| Aug 27, 2025 | 37.00 | 38.89 | 37.00 | 38.82 | 38.82 | - | 12 |
| Aug 26, 2025 | 39.49 | 39.49 | 39.49 | 38.82 | 38.82 | - | 60 |
| Aug 25, 2025 | 38.75 | 39.00 | 38.50 | 38.82 | 38.82 | -1.12% | 2,812 |
| Aug 22, 2025 | 39.00 | 39.00 | 37.30 | 39.26 | 39.26 | - | 51 |
| Aug 21, 2025 | 38.50 | 39.75 | 37.40 | 39.26 | 39.26 | 1.13% | 1,354 |
| Aug 20, 2025 | 36.01 | 38.98 | 36.01 | 38.82 | 38.82 | -0.18% | 1,529 |
| Aug 19, 2025 | 39.93 | 39.94 | 38.00 | 38.89 | 38.89 | -2.51% | 129,010 |
| Aug 18, 2025 | 38.40 | 40.00 | 38.40 | 39.89 | 39.89 | 4.97% | 1,500 |
| Aug 15, 2025 | 38.20 | 38.20 | 34.50 | 38.00 | 38.00 | 2.26% | 2,160 |
| Aug 13, 2025 | 37.76 | 38.50 | 37.11 | 37.16 | 37.16 | -1.59% | 12,646 |
| Aug 12, 2025 | 38.90 | 39.00 | 37.50 | 37.76 | 37.76 | -2.66% | 4,276 |
| Aug 11, 2025 | 39.20 | 39.50 | 38.51 | 38.79 | 38.79 | -0.15% | 3,050 |
| Aug 8, 2025 | 39.50 | 39.50 | 38.75 | 38.85 | 38.85 | -0.15% | 982 |
| Aug 7, 2025 | 37.75 | 39.50 | 37.75 | 38.91 | 38.91 | -0.41% | 1,138 |
| Aug 6, 2025 | 39.95 | 39.95 | 38.50 | 39.07 | 39.07 | 2.01% | 3,284 |
| Aug 5, 2025 | 39.21 | 39.95 | 38.15 | 38.30 | 38.30 | -4.30% | 18,871 |
| Aug 4, 2025 | 39.39 | 40.24 | 39.00 | 40.02 | 40.02 | -0.45% | 5,360 |
| Aug 1, 2025 | 40.72 | 42.50 | 36.70 | 40.20 | 40.20 | 0.17% | 3,959 |
| Jul 31, 2025 | 39.01 | 42.50 | 39.01 | 40.13 | 40.13 | -1.11% | 39,036 |
| Jul 30, 2025 | 40.50 | 40.99 | 39.41 | 40.58 | 40.58 | -1.12% | 11,495 |
| Jul 29, 2025 | 41.00 | 44.00 | 39.51 | 41.04 | 41.04 | -1.30% | 68,271 |
| Jul 28, 2025 | 42.10 | 42.10 | 39.06 | 41.58 | 41.58 | -0.88% | 3,531 |
| Jul 25, 2025 | 41.79 | 42.50 | 38.30 | 41.95 | 41.95 | 0.38% | 2,575 |
| Jul 24, 2025 | 38.31 | 41.99 | 38.31 | 41.79 | 41.79 | 0.36% | 5,947 |
| Jul 23, 2025 | 42.00 | 43.00 | 40.10 | 41.64 | 41.64 | -0.83% | 29,557 |
| Jul 22, 2025 | 36.52 | 43.00 | 36.52 | 41.99 | 41.99 | 5.82% | 55,091 |
| Jul 21, 2025 | 41.89 | 41.89 | 36.52 | 39.68 | 39.68 | -0.25% | 6,563 |
| Jul 18, 2025 | 41.00 | 41.00 | 38.50 | 39.78 | 39.78 | -1.04% | 3,146 |
| Jul 17, 2025 | 40.92 | 42.40 | 39.01 | 40.20 | 40.20 | -1.76% | 2,545 |
| Jul 16, 2025 | 40.00 | 41.90 | 39.27 | 40.92 | 40.92 | -2.39% | 6,465 |