Arctic Textile Mills Limited (PSX:ARCTM)
Pakistan
· Delayed Price · Currency is PKR 27.45
+2.19 (8.67%)
At close: Apr 27, 2026
Arctic Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 28.49 | 29.00 | 26.00 | 28.11 | 28.11 | 2.40% | 172,024 |
| Apr 27, 2026 | 26.30 | 27.79 | 25.13 | 27.45 | 27.45 | 8.67% | 295,443 |
| Apr 24, 2026 | 26.00 | 26.34 | 25.01 | 25.26 | 25.26 | 0.12% | 25,021 |
| Apr 23, 2026 | 25.79 | 26.60 | 25.00 | 25.23 | 25.23 | 0.40% | 8,070 |
| Apr 22, 2026 | 26.15 | 26.95 | 24.15 | 25.13 | 25.13 | -5.38% | 76,583 |
| Apr 21, 2026 | 26.84 | 28.29 | 26.01 | 26.56 | 26.56 | 1.61% | 84,650 |
| Apr 20, 2026 | 28.25 | 28.27 | 25.43 | 26.14 | 26.14 | -7.47% | 388,819 |
| Apr 17, 2026 | 28.50 | 29.50 | 26.50 | 28.25 | 28.25 | 2.58% | 376,089 |
| Apr 16, 2026 | 30.00 | 32.47 | 26.57 | 27.54 | 27.54 | -6.71% | 1,428,035 |
| Apr 15, 2026 | 29.40 | 30.00 | 29.00 | 29.52 | 29.52 | 0.10% | 5,924 |
| Apr 14, 2026 | 29.35 | 31.00 | 28.50 | 29.49 | 29.49 | -3.34% | 3,422 |
| Apr 13, 2026 | 31.88 | 31.88 | 27.00 | 30.51 | 30.51 | 1.70% | 4,873 |
| Apr 10, 2026 | 30.30 | 30.99 | 30.00 | 30.00 | 30.00 | 1.15% | 11,400 |
| Apr 9, 2026 | 30.50 | 31.87 | 29.00 | 29.66 | 29.66 | -4.75% | 3,521 |
| Apr 8, 2026 | 32.99 | 32.99 | 30.00 | 31.14 | 31.14 | -0.61% | 3,737 |
| Apr 7, 2026 | 31.40 | 31.49 | 29.25 | 31.33 | 31.33 | 3.95% | 3,155 |
| Apr 6, 2026 | 31.49 | 31.49 | 29.00 | 30.14 | 30.14 | -1.95% | 508 |
| Apr 3, 2026 | 30.00 | 31.85 | 30.00 | 30.74 | 30.74 | 2.47% | 510 |
| Apr 2, 2026 | 28.97 | 28.97 | 28.97 | 30.00 | 30.00 | - | 259 |
| Apr 1, 2026 | 29.11 | 34.52 | 29.11 | 30.00 | 30.00 | -4.40% | 3,648 |
| Mar 31, 2026 | 31.49 | 31.49 | 29.00 | 31.38 | 31.38 | 2.12% | 892 |
| Mar 30, 2026 | 30.99 | 30.99 | 28.00 | 30.73 | 30.73 | 5.93% | 774 |
| Mar 27, 2026 | 30.97 | 30.97 | 29.00 | 29.01 | 29.01 | -8.28% | 507 |
| Mar 26, 2026 | 29.00 | 31.50 | 29.00 | 31.63 | 31.63 | - | 109 |
| Mar 25, 2026 | 30.36 | 31.75 | 30.36 | 31.63 | 31.63 | 4.18% | 1,286 |
| Mar 24, 2026 | 28.99 | 30.50 | 28.97 | 30.36 | 30.36 | 8.93% | 26,419 |
| Mar 19, 2026 | 26.75 | 28.71 | 26.75 | 27.87 | 27.87 | 4.93% | 1,300 |
| Mar 18, 2026 | 26.00 | 26.87 | 25.20 | 26.56 | 26.56 | 8.54% | 1,696 |
| Mar 17, 2026 | 26.90 | 26.90 | 24.14 | 24.47 | 24.47 | -8.76% | 2,301 |
| Mar 16, 2026 | 26.82 | 26.82 | 26.00 | 26.82 | 26.82 | - | 101 |
| Mar 13, 2026 | 26.00 | 27.09 | 26.00 | 26.82 | 26.82 | 8.41% | 870 |
| Mar 12, 2026 | 27.99 | 28.00 | 24.72 | 24.74 | 24.74 | -9.94% | 13,510 |
| Mar 11, 2026 | 27.50 | 30.00 | 26.89 | 27.47 | 27.47 | -8.07% | 10,236 |
| Mar 10, 2026 | 28.50 | 29.94 | 28.50 | 29.88 | 29.88 | 8.97% | 1,475 |
| Mar 9, 2026 | 27.50 | 27.50 | 27.42 | 27.42 | 27.42 | -10.01% | 1,604 |
| 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 |