ARCLK - Historical Information Table

Start Date :
End Date :
Date Open High Low Close Lot Volume % Change Volume %
27/05/2024 187.00 188.50 185.10 185.90 1,286,508.00 240,247,881.30 0.00 0.00
28/05/2024 185.30 188.50 184.90 187.00 2,459,771.00 459,267,895.00 0.59 91.16
29/05/2024 187.20 190.00 184.00 184.00 2,688,720.00 504,409,124.10 -1.60 9.83
30/05/2024 183.40 184.60 178.60 181.80 3,527,703.00 638,912,806.70 -1.20 26.67
31/05/2024 181.90 186.70 179.20 181.00 3,628,302.00 666,970,921.20 -0.44 4.39
03/06/2024 181.90 182.30 173.60 176.30 3,822,343.00 674,443,821.80 -2.60 1.12
04/06/2024 177.60 179.90 176.00 176.50 2,853,473.00 508,701,314.60 0.11 -24.57
05/06/2024 177.00 177.70 171.50 173.90 2,897,621.00 503,018,303.20 -1.47 -1.12
06/06/2024 174.20 177.80 173.50 173.90 1,946,030.00 342,567,344.60 0.00 -31.90
07/06/2024 175.00 175.20 166.30 166.90 2,454,143.00 415,740,764.50 -4.03 21.36
10/06/2024 166.60 168.00 162.80 166.40 2,377,752.00 393,663,390.80 -0.30 -5.31
11/06/2024 167.50 168.50 165.70 167.50 2,273,715.00 380,271,195.40 0.66 -3.40
12/06/2024 167.20 170.00 166.80 168.20 2,030,499.00 341,863,582.50 0.42 -10.10
13/06/2024 170.40 173.50 169.10 173.50 1,638,297.00 280,456,324.80 3.15 -17.96
14/06/2024 175.50 176.50 171.90 175.10 1,404,881.00 245,340,193.00 0.92 -12.52
20/06/2024 177.10 178.20 173.30 175.00 1,714,768.00 300,362,341.90 -0.06 22.43
21/06/2024 174.90 176.00 173.00 173.60 1,931,304.00 336,192,605.10 -0.80 11.93
24/06/2024 173.90 174.70 169.10 170.00 1,864,787.00 319,693,203.10 -2.07 -4.91
25/06/2024 169.70 176.20 168.50 173.70 3,763,488.00 650,090,986.70 2.18 103.35
26/06/2024 173.70 179.10 173.20 175.00 4,477,987.00 789,922,899.20 0.75 21.51
27/06/2024 175.00 180.50 173.70 180.00 4,078,610.00 722,760,425.40 2.86 -8.50
28/06/2024 181.00 182.30 173.90 174.40 3,665,632.00 651,118,109.10 -3.11 -9.91
01/07/2024 174.80 175.60 164.80 165.40 3,294,686.00 561,513,535.60 -5.16 -13.76
02/07/2024 165.30 165.50 162.00 165.00 1,989,538.00 326,205,192.00 -0.24 -41.91
03/07/2024 165.50 169.50 164.80 169.40 2,271,669.00 379,914,574.70 2.67 16.46
04/07/2024 169.70 175.10 169.70 175.00 2,242,165.00 386,672,319.90 3.31 1.78
05/07/2024 175.00 176.50 172.60 173.90 1,966,046.00 342,648,555.40 -0.63 -11.39
08/07/2024 173.90 174.50 169.30 169.40 2,395,086.00 409,791,471.30 -2.59 19.60
09/07/2024 169.40 170.90 166.10 166.50 3,157,875.00 531,595,084.70 -1.71 29.72
10/07/2024 168.90 168.90 165.30 165.50 2,337,832.00 390,127,668.90 -0.60 -26.61
11/07/2024 167.00 170.10 166.70 169.80 2,323,284.00 392,229,184.10 2.60 0.54
12/07/2024 169.40 174.50 168.10 170.60 4,134,789.00 709,177,532.00 0.47 80.81
16/07/2024 171.00 172.90 169.70 172.30 2,819,850.00 484,267,368.40 1.00 -31.71
17/07/2024 172.70 173.70 170.40 171.40 2,265,685.00 390,400,114.50 -0.52 -19.38
18/07/2024 171.20 173.00 169.00 169.40 2,235,834.00 384,115,475.90 -1.17 -1.61
19/07/2024 169.10 169.20 165.50 166.00 2,533,238.00 422,786,974.60 -2.01 10.07
22/07/2024 170.00 182.60 170.00 178.00 13,920,162.00 2,455,124,792.20 7.23 480.70
23/07/2024 178.20 184.50 177.30 180.20 6,869,800.00 1,242,390,405.20 1.24 -49.40
24/07/2024 180.10 180.70 174.30 178.00 4,063,094.00 719,003,741.80 -1.22 -42.13
25/07/2024 176.80 182.20 175.40 175.80 3,477,764.00 621,575,534.60 -1.24 -13.55
26/07/2024 176.70 193.30 176.10 190.80 11,666,278.00 2,188,315,848.00 8.53 252.06