Archroma Pakistan Limited (PSX:ARPL)
Pakistan
· Delayed Price · Currency is PKR 449.00
+4.25 (0.96%)
At close: Dec 5, 2025
Archroma Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 449.90 | 450.00 | 446.00 | 449.00 | 449.00 | 0.96% | 11,977 |
| Dec 4, 2025 | 450.00 | 450.00 | 442.08 | 444.75 | 444.75 | -1.16% | 17,389 |
| Dec 3, 2025 | 449.00 | 450.00 | 445.02 | 449.99 | 449.99 | 0.61% | 2,796 |
| Dec 2, 2025 | 451.00 | 453.00 | 445.10 | 447.25 | 447.25 | -0.63% | 16,412 |
| Dec 1, 2025 | 449.38 | 451.00 | 444.00 | 450.10 | 450.10 | 0.16% | 22,652 |
| Nov 28, 2025 | 442.01 | 451.60 | 442.01 | 449.38 | 449.38 | -0.14% | 3,036 |
| Nov 27, 2025 | 445.23 | 450.24 | 441.00 | 450.00 | 450.00 | 1.09% | 22,361 |
| Nov 26, 2025 | 445.00 | 447.99 | 440.01 | 445.15 | 445.15 | 0.51% | 2,316 |
| Nov 25, 2025 | 454.00 | 457.00 | 441.00 | 442.88 | 442.88 | -1.53% | 10,301 |
| Nov 24, 2025 | 441.03 | 453.00 | 440.01 | 449.78 | 449.78 | 2.10% | 110,991 |
| Nov 21, 2025 | 446.99 | 450.00 | 438.25 | 440.55 | 440.55 | 0.13% | 37,758 |
| Nov 20, 2025 | 434.90 | 442.00 | 430.01 | 439.97 | 439.97 | 1.91% | 34,109 |
| Nov 19, 2025 | 428.99 | 434.50 | 426.96 | 431.72 | 431.72 | 1.11% | 4,065 |
| Nov 18, 2025 | 429.00 | 429.00 | 424.00 | 426.96 | 426.96 | 0.25% | 3,285 |
| Nov 17, 2025 | 425.00 | 428.00 | 422.00 | 425.89 | 425.89 | 0.63% | 9,429 |
| Nov 14, 2025 | 425.00 | 426.00 | 423.00 | 423.22 | 423.22 | -0.18% | 3,798 |
| Nov 13, 2025 | 428.00 | 428.00 | 423.02 | 424.00 | 424.00 | 0.08% | 7,112 |
| Nov 12, 2025 | 428.99 | 429.00 | 422.08 | 423.64 | 423.64 | -0.32% | 5,370 |
| Nov 11, 2025 | 433.00 | 433.00 | 425.00 | 425.00 | 425.00 | -1.00% | 4,367 |
| Nov 10, 2025 | 435.00 | 436.50 | 428.01 | 429.28 | 429.28 | -1.07% | 8,944 |
| Nov 7, 2025 | 429.90 | 434.00 | 427.04 | 433.92 | 433.92 | 1.55% | 2,148 |
| Nov 6, 2025 | 430.10 | 439.00 | 427.00 | 427.30 | 427.30 | -0.63% | 4,424 |
| Nov 5, 2025 | 439.86 | 439.86 | 425.00 | 429.99 | 429.99 | -1.31% | 5,307 |
| Nov 4, 2025 | 442.80 | 442.80 | 432.00 | 435.68 | 435.68 | -1.60% | 3,708 |
| Nov 3, 2025 | 440.06 | 444.00 | 440.06 | 442.75 | 442.75 | 0.69% | 2,456 |
| Oct 31, 2025 | 430.00 | 443.98 | 430.00 | 439.73 | 439.73 | 2.06% | 4,191 |
| Oct 30, 2025 | 444.95 | 444.95 | 429.00 | 430.86 | 430.86 | -1.17% | 7,777 |
| Oct 29, 2025 | 447.10 | 490.00 | 433.10 | 435.97 | 435.97 | -3.59% | 48,676 |
| Oct 28, 2025 | 459.90 | 459.90 | 421.00 | 452.22 | 452.22 | -0.76% | 6,800 |
| Oct 27, 2025 | 459.99 | 460.50 | 455.65 | 455.69 | 455.69 | -0.65% | 1,525 |
| Oct 24, 2025 | 456.00 | 461.29 | 456.00 | 458.69 | 458.69 | 0.13% | 2,435 |
| Oct 23, 2025 | 459.97 | 464.42 | 457.68 | 458.11 | 458.11 | -0.41% | 2,045 |
| Oct 22, 2025 | 460.53 | 463.00 | 458.00 | 460.00 | 460.00 | -0.11% | 1,065 |
| Oct 21, 2025 | 460.89 | 470.00 | 460.00 | 460.51 | 460.51 | 0.11% | 9,135 |
| Oct 20, 2025 | 458.00 | 460.91 | 455.15 | 460.02 | 460.02 | 1.11% | 1,501 |
| Oct 17, 2025 | 459.89 | 459.90 | 453.00 | 454.96 | 454.96 | -0.24% | 2,946 |
| Oct 16, 2025 | 464.00 | 466.00 | 450.02 | 456.06 | 456.06 | -1.48% | 2,849 |
| Oct 15, 2025 | 464.00 | 467.00 | 458.00 | 462.93 | 462.93 | 0.64% | 1,470 |
| Oct 14, 2025 | 453.05 | 460.00 | 453.05 | 460.00 | 460.00 | 1.53% | 1,768 |
| Oct 13, 2025 | 468.98 | 468.98 | 450.00 | 453.05 | 453.05 | -2.33% | 9,955 |
| Oct 10, 2025 | 463.50 | 469.80 | 454.00 | 463.87 | 463.87 | -0.23% | 2,083 |
| Oct 9, 2025 | 469.59 | 469.59 | 463.11 | 464.95 | 464.95 | 0.20% | 580 |
| Oct 8, 2025 | 465.20 | 470.00 | 460.10 | 464.01 | 464.01 | -0.26% | 6,137 |
| Oct 7, 2025 | 464.01 | 473.00 | 464.01 | 465.20 | 465.20 | 0.02% | 4,445 |
| Oct 6, 2025 | 466.00 | 470.02 | 464.08 | 465.10 | 465.10 | -0.98% | 7,274 |
| Oct 3, 2025 | 469.89 | 471.00 | 465.02 | 469.70 | 469.70 | 0.43% | 2,006 |
| Oct 2, 2025 | 465.00 | 470.00 | 463.31 | 467.70 | 467.70 | 1.00% | 18,106 |
| Oct 1, 2025 | 469.99 | 470.00 | 461.00 | 463.05 | 463.05 | -0.36% | 3,838 |
| Sep 30, 2025 | 471.00 | 471.00 | 464.70 | 464.70 | 464.70 | -1.20% | 4,294 |
| Sep 29, 2025 | 474.90 | 474.90 | 465.00 | 470.34 | 470.34 | 0.94% | 2,661 |
| Sep 26, 2025 | 469.90 | 480.00 | 463.03 | 465.98 | 465.98 | 0.82% | 10,256 |
| Sep 25, 2025 | 469.00 | 469.00 | 462.00 | 462.19 | 462.19 | -0.99% | 1,331 |
| Sep 24, 2025 | 465.04 | 469.94 | 461.00 | 466.79 | 466.79 | 0.38% | 8,072 |
| Sep 23, 2025 | 470.57 | 471.00 | 463.00 | 465.04 | 465.04 | -0.46% | 7,641 |
| Sep 22, 2025 | 465.02 | 471.00 | 465.02 | 467.17 | 467.17 | -0.60% | 13,490 |
| Sep 19, 2025 | 473.52 | 477.00 | 468.00 | 470.00 | 470.00 | -0.74% | 3,214 |
| Sep 18, 2025 | 468.00 | 474.90 | 468.00 | 473.52 | 473.52 | 1.82% | 9,029 |
| Sep 17, 2025 | 472.00 | 472.00 | 465.00 | 465.07 | 465.07 | -0.92% | 9,115 |
| Sep 16, 2025 | 481.99 | 481.99 | 465.00 | 469.38 | 469.38 | -0.06% | 5,497 |
| Sep 15, 2025 | 470.03 | 471.99 | 461.01 | 469.67 | 469.67 | -1.04% | 4,772 |
| Sep 12, 2025 | 472.00 | 478.72 | 468.00 | 474.59 | 474.59 | 0.34% | 5,794 |
| Sep 11, 2025 | 470.05 | 477.99 | 470.04 | 472.96 | 472.96 | -1.20% | 3,949 |
| Sep 10, 2025 | 478.00 | 480.00 | 465.01 | 478.72 | 478.72 | -0.16% | 5,017 |
| Sep 9, 2025 | 471.00 | 480.00 | 471.00 | 479.49 | 479.49 | 0.35% | 6,896 |
| Sep 8, 2025 | 470.00 | 480.99 | 467.00 | 477.84 | 477.84 | 1.67% | 10,892 |
| Sep 5, 2025 | 470.00 | 479.99 | 465.00 | 470.01 | 470.01 | 0.03% | 6,192 |
| Sep 4, 2025 | 472.10 | 474.95 | 460.60 | 469.85 | 469.85 | -0.24% | 11,710 |
| Sep 3, 2025 | 472.00 | 475.99 | 470.00 | 471.00 | 471.00 | -0.06% | 4,016 |
| Sep 2, 2025 | 454.17 | 480.00 | 454.17 | 471.28 | 471.28 | 3.45% | 21,097 |
| Sep 1, 2025 | 446.03 | 456.00 | 446.03 | 455.57 | 455.57 | 1.04% | 9,461 |
| Aug 29, 2025 | 449.00 | 459.99 | 445.01 | 450.90 | 450.90 | 0.61% | 5,860 |
| Aug 28, 2025 | 453.98 | 457.00 | 445.00 | 448.16 | 448.16 | -1.26% | 6,122 |
| Aug 27, 2025 | 459.00 | 459.00 | 451.07 | 453.88 | 453.88 | -0.22% | 3,771 |
| Aug 26, 2025 | 464.00 | 465.00 | 454.00 | 454.88 | 454.88 | 0.29% | 7,892 |
| Aug 25, 2025 | 456.11 | 461.00 | 443.63 | 453.56 | 453.56 | 0.48% | 29,813 |
| Aug 22, 2025 | 469.00 | 469.90 | 449.00 | 451.39 | 451.39 | -2.69% | 6,512 |
| Aug 21, 2025 | 439.00 | 477.49 | 435.00 | 463.88 | 463.88 | 6.77% | 41,135 |
| Aug 20, 2025 | 431.01 | 440.00 | 431.00 | 434.47 | 434.47 | 0.79% | 10,043 |
| Aug 19, 2025 | 434.00 | 434.98 | 430.01 | 431.05 | 431.05 | -0.45% | 5,525 |
| Aug 18, 2025 | 435.98 | 435.98 | 430.00 | 433.00 | 433.00 | -0.68% | 7,484 |
| Aug 15, 2025 | 435.01 | 438.00 | 430.00 | 435.98 | 435.98 | 0.22% | 4,620 |
| Aug 13, 2025 | 439.90 | 440.00 | 431.03 | 435.01 | 435.01 | -0.25% | 4,920 |
| Aug 12, 2025 | 442.00 | 442.00 | 435.99 | 436.11 | 436.11 | -1.09% | 11,691 |
| Aug 11, 2025 | 449.00 | 452.99 | 432.36 | 440.93 | 440.93 | -1.57% | 10,647 |
| Aug 8, 2025 | 450.01 | 453.00 | 447.51 | 447.98 | 447.98 | -0.66% | 4,008 |
| Aug 7, 2025 | 455.50 | 455.50 | 445.10 | 450.95 | 450.95 | -0.74% | 6,172 |
| Aug 6, 2025 | 455.00 | 460.00 | 453.01 | 454.29 | 454.29 | -1.23% | 5,974 |
| Aug 5, 2025 | 451.51 | 462.95 | 451.51 | 459.93 | 459.93 | -0.37% | 10,808 |
| Aug 4, 2025 | 479.90 | 479.90 | 445.11 | 461.66 | 461.66 | -6.63% | 16,158 |
| Aug 1, 2025 | 495.16 | 507.00 | 482.50 | 494.44 | 474.44 | -0.15% | 35,318 |
| Jul 31, 2025 | 497.05 | 498.88 | 487.00 | 495.16 | 475.13 | -0.39% | 19,223 |
| Jul 30, 2025 | 529.98 | 535.00 | 491.50 | 497.09 | 476.98 | -3.95% | 185,636 |
| Jul 29, 2025 | 479.90 | 517.52 | 464.00 | 517.52 | 496.59 | 10.00% | 165,099 |
| Jul 28, 2025 | 485.10 | 497.00 | 467.00 | 470.47 | 451.44 | 0.55% | 63,804 |
| Jul 25, 2025 | 429.89 | 467.89 | 429.89 | 467.89 | 448.96 | 10.00% | 56,518 |
| Jul 24, 2025 | 423.18 | 433.00 | 423.00 | 425.35 | 408.14 | 0.51% | 1,969 |
| Jul 23, 2025 | 422.00 | 428.00 | 422.00 | 423.18 | 406.06 | -0.45% | 657 |
| Jul 22, 2025 | 419.88 | 429.90 | 419.88 | 425.09 | 407.90 | 0.05% | 3,970 |
| Jul 21, 2025 | 419.91 | 425.00 | 419.01 | 424.87 | 407.68 | 1.64% | 5,107 |
| Jul 18, 2025 | 424.00 | 424.01 | 417.00 | 418.00 | 401.09 | -0.48% | 1,952 |