Aruj Industries Limited (PSX:ARUJ)
Pakistan
· Delayed Price · Currency is PKR 13.14
-0.23 (-1.72%)
At close: Dec 4, 2025
Aruj Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 10.93 | 10.93 | 10.25 | 10.56 | 10.56 | -2.94% | 21,346 |
| Oct 14, 2025 | 10.99 | 10.99 | 10.00 | 10.88 | 10.88 | 5.84% | 62,949 |
| Oct 13, 2025 | 10.40 | 11.00 | 10.01 | 10.28 | 10.28 | -2.10% | 15,832 |
| Oct 10, 2025 | 10.50 | 11.49 | 10.00 | 10.50 | 10.50 | -0.76% | 23,541 |
| Oct 9, 2025 | 10.55 | 10.77 | 10.07 | 10.58 | 10.58 | 1.24% | 34,464 |
| Oct 8, 2025 | 10.85 | 11.00 | 10.31 | 10.45 | 10.45 | -1.32% | 33,534 |
| Oct 7, 2025 | 11.55 | 11.84 | 10.11 | 10.59 | 10.59 | -4.59% | 75,789 |
| Oct 6, 2025 | 10.99 | 11.47 | 10.99 | 11.10 | 11.10 | 0.18% | 2,441 |
| Oct 3, 2025 | 11.58 | 11.58 | 11.00 | 11.08 | 11.08 | -2.89% | 17,610 |
| Oct 2, 2025 | 11.51 | 12.44 | 11.10 | 11.41 | 11.41 | -3.14% | 30,874 |
| Oct 1, 2025 | 12.25 | 12.38 | 11.02 | 11.78 | 11.78 | 0.08% | 49,973 |
| Sep 30, 2025 | 11.59 | 12.40 | 11.50 | 11.77 | 11.77 | 2.26% | 49,931 |
| Sep 29, 2025 | 12.32 | 12.99 | 11.26 | 11.51 | 11.51 | -6.57% | 90,833 |
| Sep 26, 2025 | 13.13 | 13.40 | 11.86 | 12.32 | 12.32 | -6.17% | 156,720 |
| Sep 25, 2025 | 12.75 | 13.70 | 12.65 | 13.13 | 13.13 | 4.96% | 341,910 |
| Sep 24, 2025 | 11.76 | 12.69 | 11.65 | 12.51 | 12.51 | 8.03% | 528,355 |
| Sep 23, 2025 | 11.25 | 11.89 | 10.85 | 11.58 | 11.58 | 6.83% | 397,281 |
| Sep 22, 2025 | 11.35 | 11.35 | 10.71 | 10.84 | 10.84 | -2.43% | 135,189 |
| Sep 19, 2025 | 11.37 | 11.50 | 10.98 | 11.11 | 11.11 | -0.18% | 61,101 |
| Sep 18, 2025 | 10.85 | 11.31 | 10.62 | 11.13 | 11.13 | 5.70% | 121,667 |
| Sep 17, 2025 | 11.00 | 11.19 | 10.08 | 10.53 | 10.53 | -2.50% | 87,405 |
| Sep 16, 2025 | 10.90 | 11.32 | 10.55 | 10.80 | 10.80 | 1.22% | 158,678 |
| Sep 15, 2025 | 10.30 | 10.89 | 10.15 | 10.67 | 10.67 | 3.49% | 87,915 |
| Sep 12, 2025 | 10.40 | 10.59 | 10.15 | 10.31 | 10.31 | -0.39% | 53,778 |
| Sep 11, 2025 | 10.02 | 10.55 | 10.02 | 10.35 | 10.35 | 1.47% | 103,936 |
| Sep 10, 2025 | 10.16 | 10.79 | 10.02 | 10.20 | 10.20 | -4.23% | 74,415 |
| Sep 9, 2025 | 11.09 | 11.09 | 10.20 | 10.65 | 10.65 | -1.39% | 114,269 |
| Sep 8, 2025 | 11.75 | 11.99 | 10.63 | 10.80 | 10.80 | -5.43% | 519,574 |
| Sep 5, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 10.02% | 238,109 |
| Sep 4, 2025 | 9.45 | 10.38 | 9.21 | 10.38 | 10.38 | 10.66% | 262,895 |
| Sep 3, 2025 | 9.69 | 9.69 | 9.34 | 9.38 | 9.38 | -2.09% | 7,784 |
| Sep 2, 2025 | 9.58 | 9.60 | 9.25 | 9.58 | 9.58 | 1.05% | 28,165 |
| Sep 1, 2025 | 9.49 | 9.65 | 9.48 | 9.48 | 9.48 | -2.27% | 14,991 |
| Aug 29, 2025 | 9.57 | 9.70 | 9.55 | 9.70 | 9.70 | 3.63% | 20,268 |
| Aug 28, 2025 | 9.63 | 9.63 | 9.22 | 9.36 | 9.36 | -0.43% | 8,520 |
| Aug 27, 2025 | 9.87 | 9.87 | 9.29 | 9.40 | 9.40 | -1.98% | 19,357 |
| Aug 26, 2025 | 9.79 | 9.80 | 9.59 | 9.59 | 9.59 | -0.10% | 26,369 |
| Aug 25, 2025 | 9.60 | 9.85 | 9.50 | 9.60 | 9.60 | -2.24% | 16,817 |
| Aug 22, 2025 | 9.89 | 9.98 | 9.51 | 9.82 | 9.82 | 1.76% | 37,779 |
| Aug 21, 2025 | 9.88 | 10.05 | 9.46 | 9.65 | 9.65 | 0.21% | 49,694 |
| Aug 20, 2025 | 9.99 | 9.99 | 9.62 | 9.63 | 9.63 | -2.83% | 14,161 |
| Aug 19, 2025 | 9.70 | 9.91 | 9.70 | 9.91 | 9.91 | 2.16% | 15,342 |
| Aug 18, 2025 | 9.86 | 9.99 | 9.50 | 9.70 | 9.70 | -1.02% | 29,509 |
| Aug 15, 2025 | 10.27 | 10.27 | 9.31 | 9.80 | 9.80 | -1.31% | 11,508 |
| Aug 13, 2025 | 10.15 | 10.28 | 9.92 | 9.93 | 9.93 | -1.59% | 32,195 |
| Aug 12, 2025 | 9.89 | 10.10 | 9.63 | 10.09 | 10.09 | 4.89% | 21,579 |
| Aug 11, 2025 | 9.90 | 9.98 | 9.41 | 9.62 | 9.62 | 1.05% | 34,640 |
| Aug 8, 2025 | 9.90 | 9.98 | 9.50 | 9.52 | 9.52 | -1.96% | 4,364 |
| Aug 7, 2025 | 10.10 | 10.10 | 9.70 | 9.71 | 9.71 | -1.62% | 11,007 |
| Aug 6, 2025 | 9.81 | 10.10 | 9.80 | 9.87 | 9.87 | 0.82% | 63,894 |
| Aug 5, 2025 | 10.00 | 10.10 | 9.72 | 9.79 | 9.79 | -3.07% | 29,951 |
| Aug 4, 2025 | 10.29 | 10.29 | 9.62 | 10.10 | 10.10 | -0.49% | 11,558 |
| Aug 1, 2025 | 10.10 | 10.30 | 10.00 | 10.15 | 10.15 | 1.40% | 3,369 |
| Jul 31, 2025 | 10.00 | 10.20 | 9.80 | 10.01 | 10.01 | 2.88% | 21,050 |
| Jul 30, 2025 | 10.00 | 10.00 | 9.50 | 9.73 | 9.73 | -2.70% | 109,153 |
| Jul 29, 2025 | 10.34 | 10.50 | 10.00 | 10.00 | 10.00 | -2.15% | 78,284 |
| Jul 28, 2025 | 10.26 | 10.40 | 9.52 | 10.22 | 10.22 | 2.20% | 43,676 |
| Jul 25, 2025 | 10.20 | 10.40 | 10.00 | 10.00 | 10.00 | -2.53% | 33,779 |
| Jul 24, 2025 | 10.50 | 10.50 | 10.05 | 10.26 | 10.26 | 0.69% | 97,251 |
| Jul 23, 2025 | 9.86 | 10.54 | 9.86 | 10.19 | 10.19 | 0.20% | 57,065 |
| Jul 22, 2025 | 10.24 | 10.30 | 10.00 | 10.17 | 10.17 | 2.62% | 11,754 |
| Jul 21, 2025 | 10.25 | 10.40 | 9.85 | 9.91 | 9.91 | -3.32% | 51,397 |
| Jul 18, 2025 | 10.50 | 10.89 | 10.12 | 10.25 | 10.25 | -1.63% | 78,404 |