Aruj Industries Limited (PSX:ARUJ)
Pakistan
· Delayed Price · Currency is PKR 12.63
+0.33 (2.68%)
At close: Apr 27, 2026
Aruj Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 12.95 | 12.95 | 11.95 | 12.63 | 12.63 | 2.68% | 129,889 |
| Apr 24, 2026 | 13.09 | 13.09 | 12.01 | 12.30 | 12.30 | -2.54% | 39,453 |
| Apr 23, 2026 | 13.38 | 13.39 | 12.50 | 12.62 | 12.62 | -5.18% | 75,579 |
| Apr 22, 2026 | 12.51 | 14.40 | 12.41 | 13.31 | 13.31 | -0.30% | 321,031 |
| Apr 21, 2026 | 12.90 | 13.43 | 12.70 | 13.35 | 13.35 | 9.34% | 487,373 |
| Apr 20, 2026 | 11.80 | 12.41 | 11.51 | 12.21 | 12.21 | 8.24% | 357,911 |
| Apr 17, 2026 | 11.28 | 11.28 | 11.00 | 11.28 | 11.28 | 10.05% | 215,815 |
| Apr 16, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.81% | 34,609 |
| Apr 15, 2026 | 8.45 | 9.25 | 8.30 | 9.25 | 9.25 | 12.12% | 127,974 |
| Apr 14, 2026 | 8.69 | 8.69 | 8.00 | 8.25 | 8.25 | -1.32% | 84,771 |
| Apr 13, 2026 | 8.73 | 8.73 | 8.20 | 8.36 | 8.36 | 0.60% | 15,563 |
| Apr 10, 2026 | 8.95 | 8.95 | 8.27 | 8.31 | 8.31 | -2.00% | 5,328 |
| Apr 9, 2026 | 8.75 | 8.75 | 8.25 | 8.48 | 8.48 | 1.92% | 11,039 |
| Apr 8, 2026 | 9.00 | 9.00 | 7.25 | 8.32 | 8.32 | 0.85% | 8,076 |
| Apr 7, 2026 | 8.69 | 8.69 | 8.25 | 8.25 | 8.25 | - | 2,710 |
| Apr 6, 2026 | 8.89 | 8.89 | 8.21 | 8.25 | 8.25 | 0.36% | 11,456 |
| Apr 3, 2026 | 9.34 | 9.34 | 8.21 | 8.22 | 8.22 | -5.30% | 30,922 |
| Apr 2, 2026 | 9.49 | 9.49 | 8.67 | 8.68 | 8.68 | -5.75% | 3,134 |
| Apr 1, 2026 | 9.23 | 10.23 | 8.45 | 9.21 | 9.21 | -0.22% | 5,991 |
| Mar 31, 2026 | 8.20 | 9.29 | 8.17 | 9.23 | 9.23 | 3.71% | 2,831 |
| Mar 30, 2026 | 9.50 | 9.59 | 8.25 | 8.90 | 8.90 | - | 199 |
| Mar 27, 2026 | 8.80 | 9.15 | 8.38 | 8.90 | 8.90 | 4.58% | 7,223 |
| Mar 26, 2026 | 8.87 | 9.30 | 8.40 | 8.51 | 8.51 | -4.06% | 18,907 |
| Mar 25, 2026 | 8.85 | 8.87 | 8.40 | 8.87 | 8.87 | 7.52% | 45,805 |
| Mar 24, 2026 | 8.89 | 8.89 | 8.40 | 8.25 | 8.25 | - | 20 |
| Mar 19, 2026 | 8.99 | 8.99 | 8.25 | 8.25 | 8.25 | -6.25% | 5,008 |
| Mar 18, 2026 | 8.70 | 8.80 | 8.70 | 8.80 | 8.80 | 4.51% | 3,822 |
| Mar 17, 2026 | 8.40 | 8.78 | 8.40 | 8.42 | 8.42 | -2.55% | 2,952 |
| Mar 16, 2026 | 8.50 | 9.25 | 8.32 | 8.64 | 8.64 | -0.35% | 13,245 |
| Mar 13, 2026 | 9.58 | 9.58 | 8.61 | 8.67 | 8.67 | -9.59% | 20,651 |
| Mar 12, 2026 | 9.59 | 9.59 | 9.34 | 9.59 | 9.59 | 2.68% | 525 |
| Mar 11, 2026 | 9.65 | 9.99 | 8.85 | 9.34 | 9.34 | -3.11% | 3,226 |
| Mar 10, 2026 | 10.60 | 10.60 | 9.05 | 9.64 | 9.64 | - | 255 |
| Mar 9, 2026 | 9.20 | 9.88 | 9.20 | 9.64 | 9.64 | 8.56% | 8,184 |
| 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 |