ARCLK - Historical Information Table
Start Date :
End Date :
Search
Search
Save as Excel
Date
Open
High
Low
Close
Lot
Volume
% Change
Volume %
28/09/2022
70.20
70.20
69.05
69.65
3,374,359.00
234,952,554.30
0.00
0.00
29/09/2022
70.00
70.15
67.00
68.70
2,757,584.00
189,426,416.80
-1.36
-19.38
30/09/2022
68.25
68.70
67.20
67.20
2,669,976.00
180,743,660.80
-2.18
-4.58
03/10/2022
67.30
70.10
67.25
70.00
3,626,204.00
249,121,470.45
4.17
37.83
04/10/2022
70.15
70.70
69.15
70.25
4,079,490.00
285,867,277.40
0.36
14.75
05/10/2022
70.50
72.15
70.05
70.55
6,057,457.00
431,438,356.85
0.43
50.92
06/10/2022
71.20
72.10
70.70
71.05
3,838,482.00
273,989,191.15
0.71
-36.49
07/10/2022
71.55
72.60
71.10
71.45
4,193,216.00
300,924,440.65
0.56
9.83
10/10/2022
71.60
72.80
71.05
72.10
4,618,556.00
332,943,607.50
0.91
10.64
11/10/2022
72.40
73.85
72.10
73.05
7,439,832.00
542,872,232.75
1.32
63.05
12/10/2022
73.05
73.40
70.60
70.60
4,171,772.00
300,667,166.65
-3.35
-44.62
13/10/2022
70.70
71.35
70.15
70.65
3,439,613.00
243,231,442.35
0.07
-19.10
14/10/2022
72.00
72.40
71.30
71.95
2,869,213.00
205,939,472.20
1.84
-15.33
17/10/2022
72.50
74.35
72.10
73.00
8,623,247.00
632,059,172.35
1.46
206.92
18/10/2022
73.60
73.85
72.10
73.15
5,446,782.00
397,389,049.70
0.21
-37.13
19/10/2022
73.40
73.75
72.30
72.35
4,097,115.00
298,687,018.45
-1.09
-24.84
20/10/2022
72.45
73.05
71.65
71.80
7,926,095.00
572,476,356.65
-0.76
91.66
21/10/2022
71.85
73.65
71.60
73.25
5,814,934.00
422,309,394.75
2.02
-26.23
24/10/2022
72.10
72.95
71.65
72.10
5,490,228.00
396,815,865.45
-1.57
-6.04
25/10/2022
72.10
72.65
71.45
72.00
3,078,655.00
221,589,271.90
-0.14
-44.16
26/10/2022
72.00
72.35
71.60
72.10
3,254,327.00
233,876,210.50
0.14
5.54
27/10/2022
72.30
75.95
71.75
75.80
10,388,150.00
768,158,793.20
5.13
228.45
28/10/2022
75.40
75.40
73.55
73.65
3,436,508.00
255,584,953.95
-2.84
-66.73
31/10/2022
74.15
78.75
73.75
78.65
9,191,053.00
695,945,487.95
6.79
172.30
01/11/2022
78.65
79.70
77.35
77.55
6,898,901.00
540,953,582.45
-1.40
-22.27
02/11/2022
77.45
78.80
76.95
77.25
4,661,496.00
361,819,030.65
-0.39
-33.11
03/11/2022
77.30
81.20
77.20
79.80
8,370,039.00
664,943,514.55
3.30
83.78
04/11/2022
80.30
82.10
79.90
81.05
6,737,668.00
545,748,984.80
1.57
-17.93
07/11/2022
81.15
81.75
80.45
80.60
4,335,398.00
351,255,151.65
-0.56
-35.64
08/11/2022
80.60
81.65
79.05
79.20
5,473,250.00
438,133,401.50
-1.74
24.73
09/11/2022
79.20
80.65
78.65
78.90
4,595,699.00
366,622,262.30
-0.38
-16.32
10/11/2022
79.00
80.70
78.35
80.35
4,215,039.00
334,977,547.35
1.84
-8.63
11/11/2022
81.00
81.40
78.35
79.00
4,245,497.00
339,910,574.00
-1.68
1.47
14/11/2022
79.00
82.85
79.00
81.70
6,075,267.00
492,665,775.25
3.42
44.94
15/11/2022
82.10
85.30
81.30
84.50
11,296,747.00
943,355,807.10
3.43
91.48
16/11/2022
85.40
86.70
83.55
85.60
10,015,270.00
855,740,186.00
1.30
-9.29
17/11/2022
85.65
86.10
81.95
82.05
5,086,625.00
423,535,116.50
-4.15
-50.51
18/11/2022
82.10
83.90
82.10
83.40
2,482,502.00
206,681,074.45
1.65
-51.20
21/11/2022
85.20
88.85
84.15
88.80
8,885,076.00
772,207,496.65
6.47
273.62
22/11/2022
88.85
90.70
86.85
88.45
7,000,043.00
622,572,010.05
-0.39
-19.38
23/11/2022
89.00
90.70
87.35
90.35
6,076,768.00
543,033,024.50
2.15
-12.78
24/11/2022
90.75
92.45
89.10
91.40
5,806,950.00
529,169,109.05
1.16
-2.55
25/11/2022
91.95
93.05
89.95
91.90
4,719,597.00
433,425,661.65
0.55
-18.09
28/11/2022
92.40
93.15
92.35
92.70
435,439.00
40,409,542.40
0.87
-90.68