ARCLK - Historical Information Table
Start Date :
End Date :
Search
Search
Save as Excel
Date
Open
High
Low
Close
Lot
Volume
% Change
Volume %
06/05/2025
112.10
113.90
110.60
111.20
2,641,231.00
295,946,747.20
0.00
0.00
07/05/2025
110.50
113.20
110.30
112.50
2,436,619.00
272,262,883.90
1.17
-8.00
08/05/2025
113.30
114.90
111.50
113.60
3,037,442.00
343,843,300.30
0.98
26.29
09/05/2025
113.60
116.70
113.10
116.00
2,575,911.00
296,289,107.10
2.11
-13.83
12/05/2025
118.60
123.90
118.30
123.80
3,073,904.00
371,534,104.10
6.72
25.40
13/05/2025
124.00
124.00
120.50
121.10
2,529,447.00
308,344,661.30
-2.18
-17.01
14/05/2025
120.60
122.50
120.00
121.30
2,145,234.00
259,981,068.60
0.17
-15.68
15/05/2025
120.90
122.30
115.10
116.00
3,202,502.00
377,785,332.40
-4.37
45.31
16/05/2025
115.50
119.00
115.30
118.70
2,947,619.00
345,207,180.60
2.33
-8.62
20/05/2025
118.70
119.30
115.90
116.10
1,611,212.00
188,702,271.30
-2.19
-45.34
21/05/2025
115.80
116.40
114.00
114.00
1,976,448.00
227,837,127.40
-1.81
20.74
22/05/2025
115.00
116.90
113.70
115.00
2,277,221.00
261,946,822.30
0.88
14.97
23/05/2025
114.20
115.00
111.60
112.30
2,304,110.00
261,068,495.80
-2.35
-0.34
26/05/2025
112.40
112.80
111.00
111.00
1,546,551.00
172,973,244.10
-1.16
-33.74
27/05/2025
111.30
111.90
106.90
107.60
2,994,641.00
327,496,474.40
-3.06
89.33
28/05/2025
107.70
108.10
105.90
106.50
2,186,542.00
233,660,841.70
-1.02
-28.65
29/05/2025
107.90
108.70
106.70
107.30
1,866,428.00
201,117,502.20
0.75
-13.93
30/05/2025
106.90
108.20
104.30
105.40
2,497,957.00
265,549,108.70
-1.77
32.04
02/06/2025
105.00
106.00
103.10
105.50
1,971,557.00
206,383,169.00
0.09
-22.28
03/06/2025
106.10
109.30
106.00
108.70
2,924,376.00
316,874,926.80
3.03
53.54
04/06/2025
108.20
110.30
107.90
110.30
1,437,487.00
157,111,849.40
1.47
-50.42
05/06/2025
110.30
111.00
109.20
111.00
467,231.00
51,505,714.80
0.63
-67.22
10/06/2025
111.70
112.60
110.90
112.10
2,118,514.00
236,810,500.00
0.99
359.78
11/06/2025
112.10
114.10
111.30
112.40
2,212,661.00
249,447,621.20
0.27
5.34
12/06/2025
111.00
112.70
109.50
109.90
1,421,635.00
157,418,141.50
-2.22
-36.89
13/06/2025
103.90
109.00
103.90
109.00
2,072,982.00
219,887,686.30
-0.82
39.68
16/06/2025
109.00
112.60
106.80
112.30
2,364,008.00
260,020,379.30
3.03
18.25
17/06/2025
111.60
112.60
110.20
110.60
1,178,666.00
131,142,098.80
-1.51
-49.56
18/06/2025
109.10
111.70
107.90
110.60
1,618,702.00
177,751,642.80
0.00
35.54
19/06/2025
111.20
112.60
109.10
111.10
1,528,111.00
169,350,730.30
0.45
-4.73
20/06/2025
111.10
113.40
108.60
109.10
2,447,794.00
272,217,519.30
-1.80
60.74
23/06/2025
107.80
111.00
106.90
109.70
1,467,757.00
160,671,748.60
0.55
-40.98
24/06/2025
113.10
117.30
112.90
117.20
2,697,924.00
310,916,076.70
6.84
93.51
25/06/2025
117.20
119.70
116.50
117.20
2,009,927.00
237,531,479.10
0.00
-23.60
26/06/2025
116.60
121.30
116.60
120.00
2,388,435.00
285,538,715.60
2.39
20.21
27/06/2025
120.70
122.60
117.30
120.10
3,535,747.00
414,630,102.60
0.08
45.21
30/06/2025
119.80
124.50
118.50
122.50
4,537,484.00
551,613,594.80
2.00
33.04
01/07/2025
123.90
129.00
123.80
128.40
3,452,990.00
438,247,388.00
4.82
-20.55
02/07/2025
128.00
130.30
125.20
126.10
2,723,927.00
348,720,931.10
-1.79
-20.43
03/07/2025
127.40
129.30
126.60
128.00
2,002,459.00
256,441,849.30
1.51
-26.46
04/07/2025
128.50
128.90
125.40
128.10
1,688,927.00
214,043,061.90
0.08
-16.53