ARCLK - Historical Information Table

Start Date :
End Date :

Date Open High Low Close Lot Volume % Change Volume %
15/04/2024 167.60 168.90 160.80 161.90 5,266,374.00 859,333,050.60 0.00 0.00
16/04/2024 160.20 164.40 158.00 162.00 4,610,959.00 743,770,899.00 0.06 -13.45
17/04/2024 163.50 168.00 162.60 164.40 5,586,278.00 919,931,871.40 1.48 23.68
18/04/2024 164.70 166.00 160.30 161.50 2,908,093.00 475,465,396.30 -1.76 -48.32
19/04/2024 159.70 163.00 158.20 162.70 2,480,680.00 398,967,800.20 0.74 -16.09
22/04/2024 164.00 166.60 160.40 161.00 3,702,077.00 607,525,876.50 -1.04 52.27
24/04/2024 162.50 163.70 160.10 162.10 2,738,297.00 443,566,497.40 0.68 -26.99
25/04/2024 162.10 170.90 161.50 168.80 7,118,619.00 1,191,584,482.20 4.13 168.64
26/04/2024 170.20 173.90 167.80 168.20 5,632,119.00 960,144,464.50 -0.36 -19.42
29/04/2024 162.50 165.90 161.00 164.70 6,994,165.00 1,144,273,669.80 -2.08 19.18
30/04/2024 165.00 174.20 164.70 173.00 10,064,030.00 1,711,485,169.90 5.04 49.57
02/05/2024 174.00 177.30 172.60 176.60 5,891,006.00 1,030,217,346.60 2.08 -39.81
03/05/2024 178.10 187.10 172.80 173.50 10,942,275.00 1,961,964,372.10 -1.76 90.44
06/05/2024 173.90 181.00 171.70 179.20 5,581,100.00 989,264,812.50 3.29 -49.58
07/05/2024 179.70 184.60 178.90 183.90 4,845,011.00 881,296,813.70 2.62 -10.91
08/05/2024 183.40 184.70 179.60 180.70 2,582,164.00 467,730,016.10 -1.74 -46.93
09/05/2024 181.60 183.60 176.90 183.00 4,148,869.00 748,531,736.30 1.27 60.04
10/05/2024 183.10 186.80 181.90 182.10 4,565,083.00 841,409,465.80 -0.49 12.41
13/05/2024 181.50 186.70 180.60 182.70 3,707,116.00 681,162,474.10 0.33 -19.05
14/05/2024 182.80 186.20 178.50 185.60 3,389,724.00 618,739,067.10 1.59 -9.16
15/05/2024 186.00 187.80 183.50 185.00 4,636,007.00 861,784,356.80 -0.32 39.28
16/05/2024 185.10 188.10 182.30 187.80 4,224,355.00 783,898,853.50 1.51 -9.04
17/05/2024 189.20 190.90 187.50 188.40 4,419,254.00 837,143,609.30 0.32 6.79
20/05/2024 189.30 191.90 188.10 190.20 3,611,391.00 687,424,110.30 0.96 -17.88
21/05/2024 190.50 193.80 189.00 191.10 7,003,650.00 1,343,016,554.20 0.47 95.37
22/05/2024 191.10 195.40 190.00 195.00 4,150,065.00 802,033,712.10 2.04 -40.28
23/05/2024 194.30 196.10 190.00 190.40 3,644,773.00 706,315,028.40 -2.36 -11.93
24/05/2024 190.40 190.70 185.00 187.20 2,239,955.00 421,054,549.00 -1.68 -40.39
27/05/2024 187.00 188.50 185.10 185.90 1,286,508.00 240,247,881.30 -0.69 -42.94
28/05/2024 185.30 188.50 184.90 187.00 2,459,771.00 459,267,895.00 0.59 91.16
29/05/2024 187.20 190.00 184.00 184.00 2,688,720.00 504,409,124.10 -1.60 9.83
30/05/2024 183.40 184.60 178.60 181.80 3,527,703.00 638,912,806.70 -1.20 26.67
31/05/2024 181.90 186.70 179.20 181.00 3,628,302.00 666,970,921.20 -0.44 4.39
03/06/2024 181.90 182.30 173.60 176.30 3,822,343.00 674,443,821.80 -2.60 1.12
04/06/2024 177.60 179.90 176.00 176.50 2,853,473.00 508,701,314.60 0.11 -24.57
05/06/2024 177.00 177.70 171.50 173.90 2,897,621.00 503,018,303.20 -1.47 -1.12
06/06/2024 174.20 177.80 173.50 173.90 1,946,030.00 342,567,344.60 0.00 -31.90
07/06/2024 175.00 175.20 166.30 166.90 2,454,143.00 415,740,764.50 -4.03 21.36
10/06/2024 166.60 168.00 162.80 166.40 2,377,752.00 393,663,390.80 -0.30 -5.31
11/06/2024 167.50 168.50 165.70 167.50 2,273,715.00 380,271,195.40 0.66 -3.40
12/06/2024 167.20 170.00 166.80 168.20 2,030,499.00 341,863,582.50 0.42 -10.10
13/06/2024 170.40 171.50 169.10 171.30 993,827.00 169,602,616.80 1.84 -50.39