ARCLK - Historical Information Table

Start Date :
End Date :
Date Open High Low Close Lot Volume % Change Volume %
23/01/2023 119.10 123.00 115.20 116.50 9,336,358.00 1,118,396,871.80 0.00 0.00
24/01/2023 116.50 117.00 111.40 115.40 7,955,927.00 911,492,538.80 -0.94 -18.50
25/01/2023 117.20 118.80 107.60 114.00 10,577,627.00 1,192,798,925.20 -1.21 30.86
26/01/2023 114.20 120.40 110.50 115.60 18,386,306.00 2,145,772,291.90 1.40 79.89
27/01/2023 114.90 115.30 110.20 113.60 7,945,936.00 897,905,349.70 -1.73 -58.15
30/01/2023 113.80 114.30 110.80 110.80 5,715,892.00 642,726,074.60 -2.46 -28.42
31/01/2023 110.80 111.60 106.60 107.20 6,816,482.00 742,770,192.50 -3.25 15.57
01/02/2023 107.20 108.20 101.30 101.30 5,473,396.00 574,636,264.20 -5.50 -22.64
02/02/2023 101.50 108.00 97.00 104.40 11,949,660.00 1,224,191,100.50 3.06 113.04
03/02/2023 103.00 109.50 102.50 108.60 6,552,914.00 694,891,411.40 4.02 -43.24
06/02/2023 106.50 112.00 102.00 105.00 1,961,212.00 209,565,365.50 -3.31 -69.84
07/02/2023 106.30 106.30 94.60 94.85 4,215,486.00 417,185,672.45 -9.67 99.07
15/02/2023 102.00 104.30 99.95 104.30 1,634,532.00 168,184,356.00 9.96 -59.69
16/02/2023 110.00 113.50 104.50 107.00 8,496,648.00 921,162,749.70 2.59 447.71
17/02/2023 105.40 108.30 102.30 103.60 4,351,829.00 455,283,369.10 -3.18 -50.58
20/02/2023 104.00 111.40 102.30 110.30 6,817,074.00 735,852,707.30 6.47 61.63
21/02/2023 109.60 118.00 107.80 115.50 11,525,909.00 1,312,915,151.20 4.71 78.42
22/02/2023 118.00 125.00 115.70 117.00 14,939,959.00 1,800,670,711.20 1.30 37.15
23/02/2023 117.60 120.40 114.70 115.50 5,834,829.00 686,404,644.70 -1.28 -61.88
24/02/2023 116.10 118.80 114.60 117.20 5,460,664.00 635,154,315.70 1.47 -7.47
27/02/2023 119.30 119.70 115.10 119.40 6,827,758.00 801,624,212.00 1.88 26.21
28/02/2023 119.90 122.00 118.30 119.40 5,383,081.00 645,791,352.90 0.00 -19.44
01/03/2023 120.10 121.60 119.10 119.50 4,506,365.00 541,801,768.80 0.08 -16.10
02/03/2023 119.70 123.70 119.40 122.40 7,950,711.00 967,977,603.50 2.43 78.66
03/03/2023 122.70 131.80 121.60 126.20 19,057,941.00 2,411,546,528.10 3.10 149.13
06/03/2023 128.00 136.50 126.60 134.40 10,981,653.00 1,450,224,876.20 6.50 -39.86
07/03/2023 135.50 146.30 135.20 139.20 14,301,392.00 2,004,954,935.70 3.57 38.25
08/03/2023 139.10 142.40 136.30 141.80 8,950,169.00 1,254,110,748.00 1.87 -37.45
09/03/2023 143.00 145.40 138.40 138.40 6,023,618.00 856,588,844.40 -2.40 -31.70
10/03/2023 137.80 138.60 134.00 134.50 4,318,084.00 588,473,108.60 -2.82 -31.30
13/03/2023 134.40 137.20 131.20 132.40 4,610,842.00 616,695,267.80 -1.56 4.80
14/03/2023 133.20 135.20 129.10 129.30 4,286,311.00 565,716,289.20 -2.34 -8.27
15/03/2023 130.00 130.00 123.50 123.90 4,956,254.00 625,912,448.30 -4.18 10.64
16/03/2023 124.60 133.50 124.50 132.80 7,042,871.00 911,906,983.70 7.18 45.69
17/03/2023 133.50 135.40 127.20 127.20 6,734,231.00 882,584,669.60 -4.22 -3.22
20/03/2023 127.20 128.40 121.40 122.10 5,115,325.00 639,096,744.30 -4.01 -27.59