ARCLK - Historical Information Table
Start Date :
End Date :
Search
Search
Save as Excel
Date
Open
High
Low
Close
Lot
Volume
% Change
Volume %
29/01/2025
133.40
134.50
128.60
128.80
3,493,399.00
458,291,245.20
0.00
0.00
30/01/2025
129.10
131.30
129.00
129.30
2,584,518.00
336,060,122.40
0.39
-26.67
31/01/2025
129.30
131.50
126.70
127.00
2,487,069.00
321,059,992.10
-1.78
-4.46
03/02/2025
126.50
129.80
123.50
127.90
4,280,518.00
545,342,694.10
0.71
69.86
04/02/2025
128.20
132.00
126.10
130.80
4,214,261.00
546,289,004.40
2.27
0.17
05/02/2025
131.10
132.10
126.80
128.30
2,770,938.00
358,943,337.70
-1.91
-34.29
06/02/2025
129.00
130.00
126.50
127.40
3,030,171.00
388,417,865.80
-0.70
8.21
07/02/2025
127.40
128.50
126.70
128.10
2,325,120.00
296,504,837.80
0.55
-23.66
10/02/2025
128.90
130.70
128.10
128.40
3,077,288.00
398,036,229.70
0.23
34.24
11/02/2025
128.70
131.70
127.00
131.50
4,208,320.00
544,261,285.60
2.41
36.74
12/02/2025
131.70
132.10
127.00
127.20
3,174,962.00
408,848,032.90
-3.27
-24.88
13/02/2025
128.30
129.30
127.50
129.20
2,811,697.00
361,429,359.90
1.57
-11.60
14/02/2025
129.30
130.10
128.20
128.40
1,673,437.00
215,949,716.90
-0.62
-40.25
17/02/2025
128.60
129.40
126.80
127.10
2,274,696.00
290,363,774.40
-1.01
34.46
18/02/2025
126.90
128.60
126.10
128.40
2,573,869.00
327,636,982.60
1.02
12.84
19/02/2025
128.80
129.10
125.50
125.90
2,479,846.00
316,003,271.20
-1.95
-3.55
20/02/2025
125.70
128.10
125.40
127.40
2,772,300.00
351,575,462.20
1.19
11.26
21/02/2025
127.40
128.20
123.40
124.60
2,836,694.00
357,391,611.00
-2.20
1.65
24/02/2025
126.50
126.60
124.10
124.40
1,809,498.00
227,034,527.80
-0.16
-36.47
25/02/2025
124.40
124.90
122.10
122.20
1,482,584.00
182,908,657.50
-1.77
-19.44
26/02/2025
122.20
124.50
120.40
123.80
2,155,990.00
264,137,254.10
1.31
44.41
27/02/2025
123.60
127.20
123.00
126.70
2,332,000.00
292,312,964.40
2.34
10.67
28/02/2025
126.00
127.60
123.60
127.60
2,843,397.00
357,907,275.50
0.71
22.44
03/03/2025
127.60
130.30
126.90
127.60
3,071,663.00
394,158,787.70
0.00
10.13
04/03/2025
127.10
127.30
125.20
126.00
1,947,239.00
245,951,745.00
-1.25
-37.60
05/03/2025
126.70
133.00
126.70
133.00
3,550,485.00
460,972,831.60
5.56
87.42
06/03/2025
134.30
140.60
133.10
140.60
4,372,290.00
599,226,714.30
5.71
29.99
07/03/2025
140.00
145.90
139.40
145.70
5,427,423.00
780,526,110.80
3.63
30.26
10/03/2025
145.70
146.20
140.10
142.30
3,324,416.00
474,474,261.40
-2.33
-39.21
11/03/2025
141.90
146.00
140.90
144.80
3,627,367.00
522,783,700.50
1.76
10.18
12/03/2025
146.00
148.10
143.50
148.00
3,213,585.00
468,571,662.10
2.21
-10.37
13/03/2025
149.00
151.00
145.60
147.50
3,708,213.00
548,023,972.80
-0.34
16.96
14/03/2025
147.60
148.70
145.90
147.40
2,540,274.00
374,834,455.30
-0.07
-31.60
17/03/2025
147.50
150.60
146.90
147.00
2,875,651.00
427,293,802.20
-0.27
14.00
18/03/2025
146.90
151.00
145.00
150.20
3,148,214.00
468,735,029.10
2.18
9.70
19/03/2025
139.00
152.00
139.00
143.50
5,940,877.00
866,357,030.50
-4.46
84.83
20/03/2025
145.10
152.40
144.90
148.20
4,359,205.00
650,780,795.80
3.28
-24.88
21/03/2025
149.20
149.50
136.20
137.70
4,068,890.00
579,689,991.50
-7.09
-10.92
24/03/2025
138.80
144.30
133.20
141.20
2,700,719.00
376,035,959.80
2.54
-35.13
25/03/2025
141.70
147.30
139.20
142.70
3,369,159.00
482,046,607.00
1.06
28.19
26/03/2025
140.60
143.90
139.10
141.20
2,050,762.00
289,208,703.20
-1.05
-40.00
27/03/2025
141.30
142.40
134.50
136.00
3,055,429.00
421,151,071.90
-3.68
45.62
28/03/2025
138.20
138.20
132.60
137.10
2,931,182.00
395,710,369.10
0.81
-6.04