Arpak International Investments Limited (PSX:ARPAK)
Pakistan
· Delayed Price · Currency is PKR 49.63
0.00 (0.00%)
At close: Mar 6, 2026
PSX:ARPAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 53.00 | 53.00 | 53.00 | 49.63 | 49.63 | - | 10 |
| Mar 5, 2026 | 51.00 | 54.59 | 51.00 | 49.63 | 49.63 | - | 409 |
| Mar 4, 2026 | 54.00 | 58.00 | 48.21 | 49.63 | 49.63 | -7.32% | 531 |
| Mar 3, 2026 | 57.00 | 57.00 | 55.00 | 53.55 | 53.55 | - | 33 |
| Mar 2, 2026 | 59.45 | 59.45 | 53.55 | 53.55 | 53.55 | -10.00% | 6,631 |
| Feb 27, 2026 | 58.01 | 59.51 | 58.01 | 59.50 | 59.50 | -6.80% | 977 |
| Feb 26, 2026 | 69.00 | 69.00 | 57.61 | 63.84 | 63.84 | - | 59 |
| Feb 25, 2026 | 73.74 | 73.74 | 63.00 | 63.84 | 63.84 | -6.50% | 1,272 |
| Feb 24, 2026 | 61.00 | 68.32 | 56.01 | 68.28 | 68.28 | 9.93% | 20,615 |
| Feb 23, 2026 | 62.00 | 62.00 | 62.00 | 62.11 | 62.11 | - | 196 |
| Feb 20, 2026 | 62.50 | 62.50 | 60.00 | 62.11 | 62.11 | - | 39 |
| Feb 19, 2026 | 62.00 | 62.00 | 62.00 | 62.11 | 62.11 | - | 2 |
| Feb 18, 2026 | 70.90 | 74.00 | 62.11 | 62.11 | 62.11 | -10.00% | 7,735 |
| Feb 17, 2026 | 60.00 | 69.40 | 59.50 | 69.01 | 69.01 | 9.35% | 3,157 |
| Feb 16, 2026 | 67.00 | 70.00 | 61.00 | 63.11 | 63.11 | -6.04% | 2,854 |
| Feb 13, 2026 | 67.14 | 67.18 | 60.01 | 67.17 | 67.17 | 9.99% | 15,824 |
| Feb 12, 2026 | 66.77 | 66.77 | 56.02 | 61.07 | 61.07 | - | 295 |
| Feb 11, 2026 | 61.01 | 65.40 | 61.01 | 61.07 | 61.07 | -3.89% | 1,356 |
| Feb 10, 2026 | 72.00 | 72.00 | 60.12 | 63.54 | 63.54 | -4.44% | 590 |
| Feb 9, 2026 | 72.60 | 72.60 | 65.00 | 66.49 | 66.49 | 0.74% | 3,703 |
| Feb 6, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 10.00% | 5,711 |
| Feb 4, 2026 | 62.76 | 62.76 | 62.00 | 60.00 | 60.00 | - | 2 |
| Feb 2, 2026 | 59.01 | 59.01 | 58.01 | 60.00 | 60.00 | - | 30 |
| Jan 30, 2026 | 60.00 | 60.00 | 59.10 | 60.00 | 60.00 | 1.49% | 502 |
| Jan 29, 2026 | 59.01 | 62.84 | 59.00 | 59.12 | 59.12 | - | 5 |
| Jan 28, 2026 | 62.99 | 63.84 | 60.01 | 59.12 | 59.12 | - | 21 |
| Jan 27, 2026 | 60.01 | 63.99 | 55.11 | 59.12 | 59.12 | -3.24% | 533 |
| Jan 26, 2026 | 59.00 | 65.99 | 59.00 | 61.10 | 61.10 | -3.95% | 482 |
| Jan 23, 2026 | 70.65 | 72.00 | 63.59 | 63.61 | 63.61 | -9.96% | 8,160 |
| Jan 22, 2026 | 79.99 | 84.24 | 68.92 | 70.65 | 70.65 | -7.74% | 86,731 |
| Jan 21, 2026 | 76.58 | 76.58 | 64.03 | 76.58 | 76.58 | 10.00% | 16,212 |
| Jan 20, 2026 | 69.50 | 69.62 | 68.00 | 69.62 | 69.62 | 10.00% | 9,730 |
| Jan 19, 2026 | 57.00 | 63.51 | 55.00 | 63.29 | 63.29 | 9.61% | 50,125 |
| Jan 13, 2026 | 59.00 | 60.90 | 53.50 | 57.74 | 57.74 | -2.17% | 708 |
| Jan 12, 2026 | 59.01 | 59.02 | 59.01 | 59.02 | 59.02 | - | 53 |
| Jan 2, 2026 | 60.67 | 60.67 | 60.67 | 59.02 | 59.02 | - | 1 |
| Jan 1, 2026 | 59.41 | 59.41 | 59.00 | 59.02 | 59.02 | - | 400 |
| Dec 26, 2025 | 58.21 | 58.21 | 58.21 | 59.02 | 59.02 | - | 301 |
| Dec 24, 2025 | 62.10 | 62.10 | 62.10 | 59.02 | 59.02 | - | 35 |
| Dec 23, 2025 | 62.00 | 62.00 | 59.01 | 59.02 | 59.02 | 3.43% | 501 |
| Dec 22, 2025 | 59.01 | 62.12 | 59.01 | 57.06 | 57.06 | - | 2 |
| Dec 19, 2025 | 62.00 | 62.00 | 62.00 | 57.06 | 57.06 | - | 1 |
| Dec 17, 2025 | 58.80 | 58.80 | 58.80 | 57.06 | 57.06 | - | 52 |
| Dec 15, 2025 | 61.90 | 62.50 | 61.90 | 57.06 | 57.06 | - | 281 |
| Dec 11, 2025 | 58.60 | 58.85 | 58.60 | 57.06 | 57.06 | - | 8 |
| Dec 8, 2025 | 59.01 | 59.01 | 59.00 | 57.06 | 57.06 | - | 100 |
| 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 |