Arpak International Investments Limited (PSX:ARPAK)
Pakistan
· Delayed Price · Currency is PKR 57.06
0.00 (0.00%)
At close: Dec 5, 2025
PSX:ARPAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 62.70 | 62.72 | 59.01 | 57.06 | 57.06 | - | 155 |
| Dec 4, 2025 | 61.90 | 62.50 | 61.90 | 57.06 | 57.06 | - | 7 |
| Dec 2, 2025 | 60.00 | 60.00 | 60.00 | 57.06 | 57.06 | - | 4 |
| Dec 1, 2025 | 60.00 | 60.00 | 53.31 | 57.06 | 57.06 | - | 306 |
| Nov 28, 2025 | 62.00 | 62.00 | 62.00 | 57.06 | 57.06 | - | 2 |
| Nov 27, 2025 | 61.00 | 61.00 | 57.01 | 57.06 | 57.06 | -9.79% | 605 |
| Nov 19, 2025 | 58.01 | 63.20 | 58.01 | 63.25 | 63.25 | - | 100 |
| Nov 13, 2025 | 58.02 | 58.02 | 58.01 | 63.25 | 63.25 | - | 263 |
| Nov 11, 2025 | 57.06 | 57.06 | 57.06 | 63.25 | 63.25 | - | 115 |
| Nov 7, 2025 | 59.20 | 63.40 | 59.15 | 63.25 | 63.25 | -3.70% | 429 |
| Nov 6, 2025 | 59.35 | 59.35 | 59.35 | 65.68 | 65.68 | - | 1 |
| Nov 4, 2025 | 62.99 | 66.45 | 58.24 | 65.68 | 65.68 | 8.62% | 1,549 |
| Nov 3, 2025 | 60.00 | 60.00 | 60.00 | 60.47 | 60.47 | - | 40 |
| Oct 31, 2025 | 60.00 | 60.00 | 60.00 | 60.47 | 60.47 | - | 7 |
| Oct 30, 2025 | 58.01 | 58.01 | 58.00 | 60.47 | 60.47 | - | 2 |
| Oct 29, 2025 | 60.00 | 60.00 | 60.00 | 60.47 | 60.47 | - | 1 |
| Oct 28, 2025 | 60.47 | 60.47 | 60.47 | 60.47 | 60.47 | - | 1 |
| Oct 27, 2025 | 60.50 | 60.50 | 57.01 | 60.47 | 60.47 | - | 13 |
| Oct 16, 2025 | 54.90 | 65.90 | 54.90 | 60.47 | 60.47 | - | 351 |
| Oct 14, 2025 | 54.42 | 60.00 | 54.42 | 60.47 | 60.47 | - | 33 |
| Oct 10, 2025 | 59.99 | 60.50 | 53.80 | 60.47 | 60.47 | 7.94% | 3,617 |
| Oct 9, 2025 | 56.20 | 56.20 | 50.70 | 56.02 | 56.02 | - | 36 |
| Oct 6, 2025 | 56.01 | 62.20 | 56.00 | 56.02 | 56.02 | -4.37% | 511 |
| Oct 3, 2025 | 63.30 | 64.70 | 55.20 | 58.58 | 58.58 | -3.11% | 1,135 |
| Oct 2, 2025 | 61.20 | 64.80 | 60.29 | 60.46 | 60.46 | -9.75% | 7,234 |
| Oct 1, 2025 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | - | 2 |
| Sep 26, 2025 | 68.99 | 68.99 | 68.99 | 66.99 | 66.99 | - | 802 |
| Sep 25, 2025 | 71.90 | 71.90 | 60.50 | 66.99 | 66.99 | - | 3 |
| Sep 24, 2025 | 67.00 | 67.00 | 66.99 | 66.99 | 66.99 | 7.74% | 1,406 |
| Sep 23, 2025 | 62.00 | 63.00 | 62.00 | 62.18 | 62.18 | 2.27% | 500 |
| Sep 22, 2025 | 58.80 | 58.80 | 58.00 | 60.80 | 60.80 | - | 422 |
| Sep 18, 2025 | 66.77 | 67.75 | 60.60 | 60.80 | 60.80 | -8.93% | 10,532 |
| Sep 16, 2025 | 62.50 | 68.95 | 62.50 | 66.76 | 66.76 | - | 201 |
| Sep 15, 2025 | 68.80 | 68.90 | 60.01 | 66.76 | 66.76 | 4.64% | 6,570 |
| Sep 12, 2025 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | 10.00% | 9,013 |
| Sep 11, 2025 | 58.00 | 60.99 | 58.00 | 58.00 | 58.00 | - | 1,300 |
| Sep 5, 2025 | 58.01 | 58.01 | 58.00 | 58.00 | 58.00 | -0.03% | 550 |
| Sep 4, 2025 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | -4.95% | 450 |
| Sep 3, 2025 | 61.03 | 61.03 | 61.03 | 61.04 | 61.04 | - | 50 |
| Sep 1, 2025 | 58.00 | 69.99 | 57.43 | 61.04 | 61.04 | -4.34% | 1,623 |
| Aug 29, 2025 | 63.81 | 63.81 | 63.81 | 63.81 | 63.81 | 10.00% | 2,698 |
| Aug 28, 2025 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | - | 4 |
| Aug 25, 2025 | 58.02 | 63.81 | 58.02 | 58.01 | 58.01 | - | 10 |
| Aug 21, 2025 | 58.61 | 64.47 | 54.50 | 58.01 | 58.01 | -1.02% | 482 |
| Aug 20, 2025 | 58.61 | 58.61 | 58.61 | 58.61 | 58.61 | - | 10 |
| Aug 15, 2025 | 58.61 | 62.00 | 55.10 | 58.61 | 58.61 | - | 14 |
| Aug 13, 2025 | 61.00 | 67.80 | 58.55 | 58.61 | 58.61 | -9.91% | 1,015 |
| Aug 12, 2025 | 64.00 | 64.00 | 61.01 | 65.06 | 65.06 | - | 21 |
| Aug 8, 2025 | 62.00 | 63.00 | 62.00 | 65.06 | 65.06 | - | 95 |
| Aug 7, 2025 | 67.84 | 67.84 | 67.84 | 65.06 | 65.06 | - | 1 |
| Aug 6, 2025 | 67.99 | 67.99 | 67.96 | 65.06 | 65.06 | - | 2 |
| Aug 5, 2025 | 62.01 | 67.00 | 62.00 | 65.06 | 65.06 | -3.21% | 1,586 |
| Aug 4, 2025 | 62.16 | 67.90 | 62.16 | 67.22 | 67.22 | 8.14% | 612 |
| Aug 1, 2025 | 68.00 | 68.00 | 68.00 | 62.16 | 62.16 | - | 1 |
| Jul 31, 2025 | 62.51 | 62.51 | 62.50 | 62.16 | 62.16 | - | 100 |
| Jul 30, 2025 | 67.00 | 68.50 | 62.01 | 62.16 | 62.16 | -8.24% | 1,229 |
| Jul 29, 2025 | 62.00 | 68.20 | 60.00 | 67.74 | 67.74 | 9.26% | 5,510 |
| Jul 28, 2025 | 64.99 | 64.99 | 61.94 | 62.00 | 62.00 | 0.15% | 488 |
| Jul 25, 2025 | 65.07 | 65.07 | 58.60 | 61.91 | 61.91 | -4.86% | 3,213 |
| Jul 24, 2025 | 62.00 | 62.00 | 62.00 | 65.07 | 65.07 | - | 100 |
| Jul 23, 2025 | 65.03 | 70.00 | 65.02 | 65.07 | 65.07 | -8.34% | 2,078 |
| Jul 22, 2025 | 70.99 | 70.99 | 70.80 | 70.99 | 70.99 | 4.52% | 1,896 |
| Jul 21, 2025 | 63.00 | 63.00 | 61.13 | 67.92 | 67.92 | - | 394 |
| Jul 18, 2025 | 71.00 | 71.00 | 59.36 | 67.92 | 67.92 | 4.64% | 2,701 |
| Jul 17, 2025 | 73.50 | 73.50 | 62.16 | 64.91 | 64.91 | -4.70% | 765 |
| Jul 16, 2025 | 69.90 | 69.90 | 67.90 | 68.11 | 68.11 | - | 201 |
| Jul 15, 2025 | 69.50 | 72.80 | 67.95 | 68.11 | 68.11 | 0.24% | 1,852 |
| Jul 14, 2025 | 82.80 | 82.89 | 67.82 | 67.95 | 67.95 | -9.83% | 18,012 |
| Jul 11, 2025 | 75.36 | 75.36 | 74.50 | 75.36 | 75.36 | 10.00% | 25,369 |
| Jul 10, 2025 | 68.51 | 68.51 | 68.50 | 68.51 | 68.51 | 10.00% | 10,461 |
| Jul 9, 2025 | 62.27 | 62.28 | 62.27 | 62.28 | 62.28 | 10.00% | 6,590 |
| Jul 8, 2025 | 57.50 | 62.28 | 57.50 | 56.62 | 56.62 | - | 27 |
| Jul 7, 2025 | 56.62 | 56.62 | 56.62 | 56.62 | 56.62 | - | 1 |
| Jul 4, 2025 | 55.50 | 61.05 | 55.50 | 56.62 | 56.62 | 2.02% | 1,415 |
| Jul 3, 2025 | 57.50 | 57.50 | 53.09 | 55.50 | 55.50 | - | 3 |
| Jun 30, 2025 | 51.60 | 55.50 | 51.60 | 55.50 | 55.50 | -3.07% | 1,097 |
| Jun 27, 2025 | 57.25 | 57.25 | 57.25 | 57.26 | 57.26 | - | 1 |
| Jun 25, 2025 | 52.10 | 58.00 | 52.10 | 57.26 | 57.26 | - | 100 |
| Jun 23, 2025 | 51.90 | 51.90 | 51.53 | 57.26 | 57.26 | - | 400 |
| Jun 18, 2025 | 51.60 | 60.00 | 51.60 | 57.26 | 57.26 | - | 9 |
| Jun 17, 2025 | 61.40 | 61.40 | 52.00 | 57.26 | 57.26 | - | 205 |
| Jun 16, 2025 | 61.50 | 61.50 | 52.00 | 57.26 | 57.26 | - | 251 |
| Jun 13, 2025 | 62.50 | 62.50 | 61.94 | 57.26 | 57.26 | - | 6 |
| Jun 12, 2025 | 62.70 | 62.70 | 56.00 | 57.26 | 57.26 | - | 1,054 |
| Jun 11, 2025 | 61.80 | 61.80 | 59.90 | 57.26 | 57.26 | - | 4 |
| Jun 10, 2025 | 61.45 | 61.45 | 56.11 | 57.26 | 57.26 | 2.23% | 697 |