Archroma Pakistan Limited (PSX:ARPL)
Pakistan
· Delayed Price · Currency is PKR 395.02
-5.23 (-1.31%)
At close: Apr 28, 2026
Archroma Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 404.89 | 414.89 | 395.00 | 395.02 | 395.02 | -1.31% | 1,373 |
| Apr 27, 2026 | 410.03 | 411.99 | 400.00 | 400.25 | 400.25 | -2.87% | 2,431 |
| Apr 24, 2026 | 414.79 | 415.00 | 405.02 | 412.08 | 412.08 | -0.70% | 635 |
| Apr 23, 2026 | 427.00 | 449.99 | 410.01 | 415.00 | 415.00 | -0.47% | 1,239 |
| Apr 22, 2026 | 397.00 | 420.00 | 395.00 | 416.95 | 416.95 | 5.03% | 20,936 |
| Apr 21, 2026 | 392.00 | 399.89 | 370.00 | 397.00 | 397.00 | 1.26% | 3,048 |
| Apr 20, 2026 | 401.00 | 409.90 | 383.30 | 392.06 | 392.06 | -1.99% | 1,634 |
| Apr 17, 2026 | 418.00 | 418.00 | 400.00 | 400.04 | 400.04 | 0.36% | 1,308 |
| Apr 16, 2026 | 399.48 | 404.90 | 390.00 | 398.59 | 398.59 | 0.89% | 688 |
| Apr 15, 2026 | 394.00 | 400.00 | 394.00 | 395.07 | 395.07 | 1.09% | 6,185 |
| Apr 14, 2026 | 398.39 | 398.39 | 390.05 | 390.80 | 390.80 | 0.21% | 2,164 |
| Apr 13, 2026 | 394.99 | 398.00 | 385.00 | 390.00 | 390.00 | -2.33% | 12,372 |
| Apr 10, 2026 | 371.01 | 402.00 | 371.01 | 399.29 | 399.29 | 5.60% | 18,786 |
| Apr 9, 2026 | 380.00 | 381.00 | 351.01 | 378.10 | 378.10 | -0.43% | 13,609 |
| Apr 8, 2026 | 358.00 | 379.74 | 350.00 | 379.74 | 379.74 | 10.00% | 42,381 |
| Apr 7, 2026 | 342.90 | 364.89 | 338.00 | 345.22 | 345.22 | 1.54% | 1,936 |
| Apr 6, 2026 | 333.13 | 342.90 | 332.00 | 340.00 | 340.00 | 2.06% | 5,272 |
| Apr 3, 2026 | 333.00 | 349.00 | 330.00 | 333.13 | 333.13 | -0.01% | 7,666 |
| Apr 2, 2026 | 336.00 | 339.99 | 330.00 | 333.17 | 333.17 | -2.01% | 11,525 |
| Apr 1, 2026 | 334.90 | 344.17 | 334.90 | 339.99 | 339.99 | 3.84% | 4,190 |
| Mar 31, 2026 | 333.20 | 335.98 | 325.00 | 327.43 | 327.43 | -1.68% | 2,946 |
| Mar 30, 2026 | 335.01 | 339.00 | 327.50 | 333.04 | 333.04 | -1.73% | 2,399 |
| Mar 27, 2026 | 339.03 | 339.75 | 330.00 | 338.90 | 338.90 | 0.12% | 3,895 |
| Mar 26, 2026 | 349.83 | 349.96 | 337.00 | 338.49 | 338.49 | -3.23% | 4,982 |
| Mar 25, 2026 | 344.90 | 350.00 | 344.11 | 349.79 | 349.79 | 2.88% | 1,800 |
| Mar 24, 2026 | 339.00 | 347.99 | 339.00 | 340.00 | 340.00 | 0.39% | 1,475 |
| Mar 19, 2026 | 335.00 | 340.00 | 333.25 | 338.68 | 338.68 | -0.42% | 9,225 |
| Mar 18, 2026 | 328.49 | 343.98 | 328.49 | 340.12 | 340.12 | 3.51% | 3,962 |
| Mar 17, 2026 | 339.90 | 339.90 | 325.00 | 328.58 | 328.58 | -2.06% | 4,210 |
| Mar 16, 2026 | 336.00 | 336.00 | 328.00 | 335.49 | 335.49 | 0.12% | 15,079 |
| Mar 13, 2026 | 325.05 | 344.79 | 325.05 | 335.08 | 335.08 | -3.71% | 10,708 |
| Mar 12, 2026 | 345.00 | 350.00 | 345.00 | 348.00 | 348.00 | -2.59% | 16,345 |
| Mar 11, 2026 | 359.00 | 360.00 | 352.00 | 357.24 | 357.24 | -0.38% | 17,291 |
| Mar 10, 2026 | 372.60 | 372.60 | 345.10 | 358.59 | 358.59 | 4.84% | 19,077 |
| Mar 9, 2026 | 355.07 | 355.07 | 342.02 | 342.02 | 342.02 | -10.00% | 17,103 |
| Mar 6, 2026 | 385.00 | 387.97 | 380.00 | 380.02 | 380.02 | -2.13% | 10,223 |
| Mar 5, 2026 | 388.00 | 389.90 | 381.00 | 388.28 | 388.28 | -0.17% | 8,087 |
| Mar 4, 2026 | 389.00 | 389.00 | 385.00 | 388.94 | 388.94 | 4.48% | 2,145 |
| Mar 3, 2026 | 382.00 | 389.99 | 371.11 | 372.25 | 372.25 | -4.55% | 85,493 |
| Mar 2, 2026 | 390.00 | 420.99 | 390.00 | 390.00 | 390.00 | -4.37% | 32,575 |
| Feb 27, 2026 | 417.53 | 420.00 | 406.00 | 407.84 | 407.84 | -2.31% | 2,174 |
| Feb 26, 2026 | 424.00 | 424.00 | 416.00 | 417.47 | 417.47 | -1.94% | 4,822 |
| Feb 25, 2026 | 428.99 | 428.99 | 420.00 | 425.71 | 425.71 | -1.00% | 5,216 |
| Feb 24, 2026 | 429.90 | 434.90 | 420.00 | 429.99 | 429.99 | 1.31% | 9,548 |
| Feb 23, 2026 | 439.00 | 439.00 | 421.11 | 424.44 | 424.44 | -3.34% | 5,144 |
| Feb 20, 2026 | 437.00 | 441.00 | 430.00 | 439.11 | 439.11 | 0.70% | 3,390 |
| Feb 19, 2026 | 440.11 | 442.99 | 436.00 | 436.07 | 436.07 | -1.56% | 186 |
| Feb 18, 2026 | 444.00 | 445.99 | 440.00 | 442.99 | 442.99 | 0.68% | 2,429 |
| Feb 17, 2026 | 447.00 | 447.00 | 440.00 | 440.00 | 440.00 | -0.45% | 1,065 |
| Feb 16, 2026 | 451.00 | 453.00 | 441.00 | 442.00 | 442.00 | -2.39% | 7,782 |
| Feb 13, 2026 | 450.25 | 455.00 | 441.02 | 452.83 | 452.83 | 0.18% | 7,998 |
| Feb 12, 2026 | 452.33 | 455.00 | 448.00 | 452.00 | 452.00 | -0.05% | 19,066 |
| Feb 11, 2026 | 454.93 | 458.95 | 451.00 | 452.21 | 452.21 | -0.50% | 15,758 |
| Feb 10, 2026 | 452.00 | 455.00 | 450.00 | 454.46 | 454.46 | 0.64% | 8,888 |
| Feb 9, 2026 | 450.00 | 455.00 | 449.00 | 451.55 | 451.55 | 0.37% | 11,541 |
| Feb 6, 2026 | 453.53 | 454.98 | 444.00 | 449.90 | 449.90 | -0.77% | 8,529 |
| Feb 4, 2026 | 456.00 | 456.00 | 449.00 | 453.38 | 453.38 | 0.75% | 9,105 |
| Feb 3, 2026 | 450.03 | 455.00 | 448.00 | 450.00 | 450.00 | 0.03% | 18,978 |
| Feb 2, 2026 | 443.00 | 450.00 | 439.00 | 449.86 | 449.86 | 2.21% | 41,871 |
| Jan 30, 2026 | 442.00 | 452.99 | 440.00 | 440.14 | 440.14 | -0.28% | 37,725 |
| Jan 29, 2026 | 445.00 | 450.00 | 435.01 | 441.36 | 441.36 | -0.82% | 41,955 |
| Jan 28, 2026 | 450.00 | 459.00 | 445.00 | 445.00 | 445.00 | -0.80% | 42,181 |
| Jan 27, 2026 | 437.49 | 449.90 | 436.10 | 448.61 | 448.61 | 2.51% | 85,611 |
| Jan 26, 2026 | 440.00 | 449.97 | 435.26 | 437.64 | 437.64 | -0.43% | 81,753 |
| Jan 23, 2026 | 439.90 | 444.99 | 436.30 | 439.52 | 439.52 | 0.84% | 44,966 |
| Jan 22, 2026 | 434.00 | 442.00 | 430.01 | 435.87 | 435.87 | 1.34% | 31,798 |
| Jan 21, 2026 | 437.00 | 444.00 | 428.00 | 430.11 | 430.11 | -1.63% | 38,098 |
| Jan 20, 2026 | 450.00 | 454.40 | 435.00 | 437.23 | 437.23 | -1.97% | 176,434 |
| Jan 19, 2026 | 448.98 | 450.00 | 440.12 | 446.03 | 446.03 | 0.30% | 1,021,875 |
| Jan 16, 2026 | 444.98 | 456.00 | 444.03 | 444.71 | 444.71 | 0.16% | 25,907 |
| Jan 15, 2026 | 445.07 | 447.00 | 444.00 | 444.00 | 444.00 | -0.18% | 1,942 |
| Jan 14, 2026 | 456.53 | 460.00 | 444.00 | 444.82 | 444.82 | -2.48% | 108,397 |
| Jan 13, 2026 | 453.00 | 458.00 | 453.00 | 456.15 | 456.15 | 0.92% | 21,897 |
| Jan 12, 2026 | 459.89 | 459.89 | 448.23 | 452.01 | 452.01 | -0.91% | 4,384 |
| Jan 9, 2026 | 457.03 | 461.50 | 453.08 | 456.16 | 456.16 | -0.19% | 27,962 |
| Jan 8, 2026 | 456.03 | 461.00 | 452.10 | 457.04 | 457.04 | 0.35% | 36,402 |
| Jan 7, 2026 | 451.00 | 459.00 | 450.50 | 455.44 | 455.44 | 1.13% | 64,651 |
| Jan 6, 2026 | 450.00 | 455.00 | 446.50 | 450.37 | 450.37 | 0.09% | 25,287 |
| Jan 5, 2026 | 457.03 | 459.89 | 449.00 | 449.97 | 449.97 | -1.48% | 12,375 |
| Jan 2, 2026 | 440.09 | 466.25 | 435.00 | 456.71 | 456.71 | 3.78% | 174,339 |
| Jan 1, 2026 | 440.03 | 444.00 | 437.00 | 440.09 | 440.09 | 0.02% | 27,224 |
| Dec 31, 2025 | 439.00 | 441.00 | 436.50 | 440.00 | 440.00 | 0.88% | 24,738 |
| Dec 30, 2025 | 439.00 | 439.90 | 430.00 | 436.18 | 436.18 | - | 12,181 |
| Dec 29, 2025 | 449.98 | 451.00 | 435.15 | 436.18 | 436.18 | -3.07% | 23,186 |
| Dec 26, 2025 | 446.49 | 455.00 | 437.02 | 449.98 | 449.98 | 1.54% | 71,425 |
| Dec 24, 2025 | 429.90 | 446.00 | 428.00 | 443.16 | 443.16 | 3.53% | 107,372 |
| Dec 23, 2025 | 428.53 | 429.90 | 425.51 | 428.06 | 428.06 | -0.02% | 407 |
| Dec 22, 2025 | 427.03 | 430.00 | 425.00 | 428.14 | 428.14 | 0.27% | 1,770 |
| Dec 19, 2025 | 427.95 | 430.00 | 427.00 | 427.00 | 427.00 | -0.22% | 184 |
| Dec 18, 2025 | 425.03 | 428.93 | 424.00 | 427.94 | 427.94 | 0.77% | 4,771 |
| Dec 17, 2025 | 425.51 | 427.50 | 424.00 | 424.67 | 424.67 | -0.09% | 12,223 |
| Dec 16, 2025 | 427.00 | 430.00 | 425.02 | 425.04 | 425.04 | -0.34% | 3,479 |
| Dec 15, 2025 | 442.00 | 442.00 | 400.01 | 426.49 | 426.49 | -4.89% | 14,719 |
| Dec 12, 2025 | 449.03 | 449.98 | 447.00 | 448.40 | 438.40 | -0.26% | 6,020 |
| Dec 11, 2025 | 449.90 | 450.00 | 447.00 | 449.55 | 439.52 | 0.27% | 3,651 |
| Dec 10, 2025 | 449.90 | 450.00 | 448.00 | 448.32 | 438.32 | -0.25% | 3,031 |
| Dec 9, 2025 | 450.00 | 450.00 | 441.00 | 449.46 | 439.44 | -0.12% | 7,437 |
| Dec 8, 2025 | 449.03 | 450.70 | 449.03 | 450.00 | 439.96 | 0.22% | 13,066 |
| Dec 5, 2025 | 449.90 | 450.00 | 446.00 | 449.00 | 438.99 | 0.96% | 11,977 |
| Dec 4, 2025 | 450.00 | 450.00 | 442.08 | 444.75 | 434.83 | -1.16% | 17,389 |