Aruj Industries Limited (PSX:ARUJ)
Pakistan
· Delayed Price · Currency is PKR 8.88
-0.94 (-9.57%)
At close: Mar 6, 2026
Aruj Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9.30 | 9.30 | 8.82 | 8.88 | 8.88 | -9.57% | 13,700 |
| Mar 5, 2026 | 9.99 | 10.59 | 9.80 | 9.82 | 9.82 | -4.10% | 1,257 |
| Mar 4, 2026 | 10.60 | 10.60 | 10.50 | 10.24 | 10.24 | - | 16 |
| Mar 3, 2026 | 9.00 | 10.78 | 9.00 | 10.24 | 10.24 | 4.70% | 6,108 |
| Mar 2, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -10.03% | 12,383 |
| Feb 27, 2026 | 11.85 | 11.85 | 10.50 | 10.87 | 10.87 | -4.82% | 2,210 |
| Feb 26, 2026 | 11.48 | 11.48 | 10.02 | 11.42 | 11.42 | 4.67% | 5,578 |
| Feb 25, 2026 | 10.30 | 11.50 | 10.30 | 10.91 | 10.91 | - | 141 |
| Feb 24, 2026 | 11.80 | 11.89 | 10.30 | 10.91 | 10.91 | -2.42% | 1,867 |
| Feb 23, 2026 | 11.85 | 12.10 | 11.05 | 11.18 | 11.18 | -0.53% | 4,953 |
| Feb 20, 2026 | 12.00 | 12.10 | 11.24 | 11.24 | 11.24 | -10.01% | 19,733 |
| Feb 19, 2026 | 11.51 | 12.80 | 11.51 | 12.49 | 12.49 | - | 129 |
| Feb 18, 2026 | 10.81 | 12.50 | 10.81 | 12.49 | 12.49 | 6.93% | 24,130 |
| Feb 17, 2026 | 11.98 | 11.98 | 11.45 | 11.68 | 11.68 | - | 97 |
| Feb 16, 2026 | 11.89 | 11.89 | 11.64 | 11.68 | 11.68 | 4.19% | 4,087 |
| Feb 13, 2026 | 11.95 | 12.00 | 11.17 | 11.21 | 11.21 | -5.64% | 6,808 |
| Feb 12, 2026 | 12.36 | 12.36 | 11.15 | 11.88 | 11.88 | -1.00% | 1,702 |
| Feb 11, 2026 | 11.99 | 12.25 | 11.21 | 12.00 | 12.00 | 0.42% | 1,052 |
| Feb 10, 2026 | 11.95 | 12.00 | 11.85 | 11.95 | 11.95 | 2.31% | 1,070 |
| Feb 9, 2026 | 11.95 | 11.98 | 11.27 | 11.68 | 11.68 | 0.34% | 1,354 |
| Feb 6, 2026 | 11.95 | 11.98 | 11.16 | 11.64 | 11.64 | -2.18% | 1,545 |
| Feb 4, 2026 | 11.55 | 11.93 | 11.10 | 11.90 | 11.90 | 5.97% | 20,170 |
| Feb 3, 2026 | 12.00 | 12.49 | 10.52 | 11.23 | 11.23 | -2.69% | 20,601 |
| Feb 2, 2026 | 11.69 | 12.45 | 11.10 | 11.54 | 11.54 | 1.41% | 24,012 |
| Jan 30, 2026 | 11.80 | 11.99 | 11.10 | 11.38 | 11.38 | -1.39% | 8,820 |
| Jan 29, 2026 | 12.49 | 12.49 | 11.50 | 11.54 | 11.54 | -5.41% | 20,796 |
| Jan 28, 2026 | 11.90 | 12.63 | 11.90 | 12.20 | 12.20 | -3.48% | 1,966 |
| Jan 27, 2026 | 11.03 | 12.95 | 11.03 | 12.64 | 12.64 | 7.39% | 38,729 |
| Jan 26, 2026 | 11.79 | 11.79 | 11.04 | 11.77 | 11.77 | 1.82% | 2,958 |
| Jan 23, 2026 | 11.76 | 11.99 | 11.30 | 11.56 | 11.56 | 0.61% | 5,221 |
| Jan 22, 2026 | 11.65 | 12.60 | 11.36 | 11.49 | 11.49 | -6.20% | 74,543 |
| Jan 21, 2026 | 12.23 | 12.80 | 12.20 | 12.25 | 12.25 | -1.76% | 3,834 |
| Jan 20, 2026 | 12.71 | 12.71 | 12.16 | 12.47 | 12.47 | 1.63% | 9,514 |
| Jan 19, 2026 | 12.70 | 12.89 | 12.20 | 12.27 | 12.27 | -3.39% | 21,358 |
| Jan 16, 2026 | 12.15 | 12.97 | 12.15 | 12.70 | 12.70 | 3.00% | 11,615 |
| Jan 15, 2026 | 12.50 | 13.49 | 12.11 | 12.33 | 12.33 | -4.64% | 5,404 |
| Jan 14, 2026 | 12.44 | 12.99 | 12.44 | 12.93 | 12.93 | 3.36% | 5,154 |
| Jan 13, 2026 | 12.40 | 13.29 | 12.40 | 12.51 | 12.51 | -1.73% | 13,320 |
| Jan 12, 2026 | 13.00 | 13.20 | 12.70 | 12.73 | 12.73 | -0.31% | 17,167 |
| Jan 9, 2026 | 13.35 | 14.10 | 12.71 | 12.77 | 12.77 | -2.59% | 4,245 |
| Jan 8, 2026 | 13.10 | 13.90 | 12.55 | 13.11 | 13.11 | -4.10% | 15,724 |
| Jan 7, 2026 | 13.85 | 13.93 | 13.02 | 13.67 | 13.67 | 0.37% | 2,111 |
| Jan 6, 2026 | 12.60 | 13.97 | 12.60 | 13.62 | 13.62 | 5.99% | 11,367 |
| Jan 5, 2026 | 13.30 | 13.49 | 12.53 | 12.85 | 12.85 | -1.91% | 1,357 |
| Jan 2, 2026 | 13.00 | 13.86 | 12.53 | 13.10 | 13.10 | 3.97% | 65,099 |
| Jan 1, 2026 | 13.10 | 13.10 | 12.21 | 12.60 | 12.60 | -1.95% | 1,369 |
| Dec 31, 2025 | 13.69 | 13.69 | 12.41 | 12.85 | 12.85 | -1.15% | 20,161 |
| Dec 30, 2025 | 12.90 | 13.10 | 12.70 | 13.00 | 13.00 | - | 15,239 |
| Dec 29, 2025 | 13.01 | 13.01 | 12.40 | 13.00 | 13.00 | -0.61% | 20,747 |
| Dec 26, 2025 | 12.30 | 13.10 | 12.30 | 13.08 | 13.08 | 0.69% | 2,316 |
| Dec 24, 2025 | 12.35 | 13.00 | 12.21 | 12.99 | 12.99 | -0.46% | 2,741 |
| Dec 23, 2025 | 13.00 | 13.50 | 12.77 | 13.05 | 13.05 | 1.32% | 11,999 |
| Dec 22, 2025 | 12.80 | 13.00 | 12.25 | 12.88 | 12.88 | 2.96% | 1,043 |
| Dec 19, 2025 | 13.09 | 13.09 | 12.45 | 12.51 | 12.51 | -1.57% | 21,119 |
| Dec 18, 2025 | 13.30 | 13.98 | 12.02 | 12.71 | 12.71 | -3.42% | 29,719 |
| Dec 17, 2025 | 12.60 | 13.45 | 12.60 | 13.16 | 13.16 | 2.33% | 28,463 |
| Dec 16, 2025 | 13.30 | 13.60 | 12.53 | 12.86 | 12.86 | -2.58% | 18,275 |
| Dec 15, 2025 | 13.55 | 13.74 | 12.92 | 13.20 | 13.20 | 1.54% | 959 |
| Dec 12, 2025 | 12.61 | 13.75 | 12.61 | 13.00 | 13.00 | - | 172 |
| Dec 11, 2025 | 13.60 | 13.97 | 12.55 | 13.00 | 13.00 | -2.91% | 25,118 |
| Dec 10, 2025 | 13.97 | 13.97 | 12.50 | 13.39 | 13.39 | 1.90% | 3,743 |
| Dec 9, 2025 | 12.25 | 13.40 | 12.25 | 13.14 | 13.14 | 1.94% | 6,613 |
| Dec 8, 2025 | 13.00 | 13.47 | 12.20 | 12.89 | 12.89 | 1.26% | 27,272 |
| Dec 5, 2025 | 13.01 | 13.81 | 12.55 | 12.73 | 12.73 | -3.12% | 18,770 |
| Dec 4, 2025 | 12.65 | 13.44 | 12.65 | 13.14 | 13.14 | -1.72% | 11,461 |
| Dec 3, 2025 | 13.40 | 13.40 | 12.77 | 13.37 | 13.37 | -2.55% | 11,597 |
| Dec 2, 2025 | 14.00 | 14.19 | 13.16 | 13.72 | 13.72 | -0.22% | 9,312 |
| Dec 1, 2025 | 14.11 | 14.11 | 13.31 | 13.75 | 13.75 | -1.79% | 4,952 |
| Nov 28, 2025 | 13.67 | 14.55 | 13.06 | 14.00 | 14.00 | 2.41% | 15,807 |
| Nov 27, 2025 | 13.52 | 13.90 | 12.55 | 13.67 | 13.67 | 2.78% | 13,133 |
| Nov 26, 2025 | 13.40 | 14.40 | 13.15 | 13.30 | 13.30 | -6.67% | 32,631 |
| Nov 25, 2025 | 14.33 | 15.00 | 14.12 | 14.25 | 14.25 | 1.06% | 12,371 |
| Nov 24, 2025 | 15.00 | 15.00 | 14.05 | 14.10 | 14.10 | 0.50% | 32,478 |
| Nov 21, 2025 | 13.70 | 14.70 | 13.01 | 14.03 | 14.03 | 4.94% | 106,482 |
| Nov 20, 2025 | 12.86 | 14.00 | 12.20 | 13.37 | 13.37 | 1.98% | 98,421 |
| Nov 19, 2025 | 14.00 | 14.89 | 12.79 | 13.11 | 13.11 | -7.74% | 200,675 |
| Nov 18, 2025 | 14.00 | 14.78 | 14.00 | 14.21 | 14.21 | -4.63% | 120,604 |
| Nov 17, 2025 | 16.55 | 16.55 | 14.90 | 14.90 | 14.90 | -9.97% | 432,483 |
| Nov 14, 2025 | 16.80 | 16.92 | 15.12 | 16.55 | 16.55 | 7.61% | 804,231 |
| Nov 13, 2025 | 15.35 | 15.38 | 15.35 | 15.38 | 15.38 | 10.01% | 307,322 |
| Nov 12, 2025 | 13.49 | 13.98 | 12.60 | 13.98 | 13.98 | 9.99% | 1,160,293 |
| Nov 11, 2025 | 12.71 | 12.71 | 11.50 | 12.71 | 12.71 | 10.04% | 684,875 |
| Nov 10, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 10.00% | 162,686 |
| Nov 7, 2025 | 9.61 | 10.50 | 9.61 | 10.50 | 10.50 | 10.53% | 346,386 |
| Nov 6, 2025 | 8.95 | 9.50 | 8.51 | 9.50 | 9.50 | 7.47% | 76,697 |
| Nov 5, 2025 | 8.76 | 9.00 | 8.60 | 8.84 | 8.84 | -1.78% | 51,997 |
| Nov 4, 2025 | 9.29 | 9.45 | 8.95 | 9.00 | 9.00 | -1.42% | 43,327 |
| Nov 3, 2025 | 9.26 | 9.50 | 9.00 | 9.13 | 9.13 | -1.40% | 46,235 |
| Oct 31, 2025 | 9.13 | 9.35 | 8.52 | 9.26 | 9.26 | 1.42% | 25,002 |
| Oct 30, 2025 | 9.60 | 9.60 | 9.03 | 9.13 | 9.13 | -1.93% | 17,028 |
| Oct 29, 2025 | 9.57 | 9.75 | 9.20 | 9.31 | 9.31 | 0.54% | 48,897 |
| Oct 28, 2025 | 10.10 | 10.20 | 9.13 | 9.26 | 9.26 | -6.09% | 103,274 |
| Oct 27, 2025 | 11.00 | 11.00 | 9.65 | 9.86 | 9.86 | -7.68% | 329,824 |
| Oct 24, 2025 | 9.90 | 10.68 | 9.65 | 10.68 | 10.68 | 10.33% | 449,895 |
| Oct 23, 2025 | 10.60 | 10.90 | 9.56 | 9.68 | 9.68 | -7.90% | 270,741 |
| Oct 22, 2025 | 10.70 | 10.96 | 10.40 | 10.51 | 10.51 | 1.64% | 24,850 |
| Oct 21, 2025 | 10.97 | 11.00 | 10.15 | 10.34 | 10.34 | -5.74% | 34,201 |
| Oct 20, 2025 | 10.90 | 10.99 | 10.90 | 10.97 | 10.97 | 5.48% | 1,201 |
| Oct 17, 2025 | 10.80 | 11.00 | 10.40 | 10.40 | 10.40 | -2.80% | 8,720 |
| Oct 16, 2025 | 10.89 | 11.25 | 10.60 | 10.70 | 10.70 | 1.33% | 12,526 |