ARCLK - Historical Information Table

Start Date :
End Date :

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