ARCLK - Historical Information Table

Start Date :
End Date :
Date Open High Low Close Lot Volume % Change Volume %
25/11/2024 145.00 146.00 142.60 144.00 5,230,125.00 753,412,071.20 0.00 0.00
26/11/2024 143.50 143.70 140.10 143.50 3,211,953.00 454,181,358.50 -0.35 -39.72
27/11/2024 145.10 146.20 142.80 143.20 2,241,676.00 323,601,332.80 -0.21 -28.75
28/11/2024 142.00 144.00 141.40 143.40 1,271,657.00 181,655,536.10 0.14 -43.86
29/11/2024 143.40 145.00 141.70 142.90 1,392,316.00 199,277,607.30 -0.35 9.70
02/12/2024 142.40 144.00 141.20 143.00 1,202,044.00 171,656,363.60 0.07 -13.86
03/12/2024 143.00 146.80 142.80 142.80 2,125,634.00 307,597,430.70 -0.14 79.19
04/12/2024 143.00 146.00 143.00 145.30 2,174,039.00 314,734,102.60 1.75 2.32
05/12/2024 146.00 147.00 144.20 145.10 1,552,372.00 226,521,177.60 -0.14 -28.03
06/12/2024 146.00 148.20 144.90 144.90 2,361,173.00 346,162,524.70 -0.14 52.82
09/12/2024 146.20 150.10 146.10 150.00 3,178,199.00 472,272,053.10 3.52 36.43
10/12/2024 150.80 151.10 147.00 147.00 2,545,756.00 379,656,180.80 -2.00 -19.61
11/12/2024 148.00 150.80 147.90 148.80 2,349,975.00 351,277,335.00 1.22 -7.47
12/12/2024 149.10 151.80 148.10 148.30 1,857,247.00 278,268,636.30 -0.34 -20.78
13/12/2024 148.10 151.60 146.10 151.50 1,502,064.00 223,148,360.80 2.16 -19.81
16/12/2024 152.00 152.90 150.20 150.20 1,195,356.00 180,765,384.60 -0.86 -18.99
17/12/2024 149.60 151.10 147.50 148.80 1,303,529.00 194,622,441.70 -0.93 7.67
18/12/2024 148.10 149.80 145.40 145.90 1,285,800.00 190,013,787.30 -1.95 -2.37
19/12/2024 146.00 146.20 142.50 142.70 1,488,492.00 214,378,951.50 -2.19 12.82
20/12/2024 142.50 144.10 142.00 142.10 1,190,038.00 170,053,386.70 -0.42 -20.68
23/12/2024 142.50 143.80 139.40 139.40 1,055,534.00 148,975,952.20 -1.90 -12.39
24/12/2024 139.90 142.50 139.90 141.30 830,787.00 117,254,395.20 1.36 -21.29
25/12/2024 143.10 143.90 141.40 141.70 1,156,241.00 164,913,395.90 0.28 40.65
26/12/2024 142.40 144.60 140.80 141.30 1,357,486.00 193,704,252.70 -0.28 17.46
27/12/2024 141.30 143.70 141.30 142.90 1,485,666.00 212,066,654.20 1.13 9.48
30/12/2024 143.00 143.40 141.80 142.70 925,175.00 132,075,578.70 -0.14 -37.72
31/12/2024 142.40 143.90 139.40 142.00 1,668,492.00 236,547,304.90 -0.49 79.10
02/01/2025 142.70 144.30 141.40 144.00 1,313,461.00 187,334,738.80 1.41 -20.80
03/01/2025 144.10 146.60 143.80 145.00 2,308,410.00 335,416,294.80 0.69 79.05
06/01/2025 145.70 147.10 144.40 144.40 2,009,726.00 293,147,451.70 -0.41 -12.60
07/01/2025 144.00 146.20 143.20 145.20 1,815,047.00 263,051,869.00 0.55 -10.27
08/01/2025 144.80 145.50 142.40 142.40 2,424,706.00 349,604,826.40 -1.93 32.90
09/01/2025 142.70 144.50 141.10 142.70 1,764,586.00 252,092,671.50 0.21 -27.89
10/01/2025 142.40 142.90 137.20 137.20 3,859,578.00 539,759,619.80 -3.85 114.11
13/01/2025 137.20 137.20 131.80 131.90 2,694,614.00 360,632,030.70 -3.86 -33.19
14/01/2025 132.30 133.20 128.50 128.80 2,985,772.00 389,567,754.30 -2.35 8.02
15/01/2025 129.20 129.20 127.00 128.40 2,698,774.00 345,189,636.40 -0.31 -11.39
16/01/2025 129.50 130.80 127.60 129.50 2,174,189.00 281,035,047.80 0.86 -18.59
17/01/2025 129.50 130.30 128.00 128.00 2,235,515.00 288,131,811.40 -1.16 2.53
20/01/2025 128.70 129.60 126.00 127.30 4,475,906.00 570,971,224.20 -0.55 98.16
21/01/2025 127.20 127.80 125.80 126.00 2,731,371.00 346,011,385.50 -1.02 -39.40