ARCLK - Historical Information Table
Start Date :
End Date :
Search
Search
Save as Excel
Date
Open
High
Low
Close
Lot
Volume
% Change
Volume %
24/07/2023
149.00
149.20
145.50
146.40
9,937,232.00
1,466,135,245.90
0.00
0.00
25/07/2023
146.70
149.00
142.10
142.10
5,546,259.00
811,127,737.10
-2.94
-44.68
26/07/2023
143.30
148.80
143.20
148.40
4,736,277.00
691,762,422.00
4.43
-14.72
27/07/2023
149.20
150.40
146.30
147.70
4,216,741.00
623,656,422.00
-0.47
-9.85
28/07/2023
148.50
153.60
147.80
152.40
8,960,357.00
1,352,141,071.50
3.18
116.81
31/07/2023
155.00
158.10
154.10
154.40
8,064,643.00
1,258,965,210.30
1.31
-6.89
01/08/2023
154.40
158.80
150.70
152.40
9,779,156.00
1,515,322,918.10
-1.30
20.36
02/08/2023
151.70
154.00
145.00
149.90
6,909,612.00
1,045,870,541.70
-1.64
-30.98
03/08/2023
149.90
152.00
145.00
146.80
7,911,315.00
1,168,134,374.00
-2.07
11.69
04/08/2023
147.60
150.00
146.30
148.80
5,218,601.00
773,323,548.20
1.36
-33.80
07/08/2023
149.00
152.50
148.80
150.50
6,161,242.00
928,604,551.90
1.14
20.08
08/08/2023
150.50
153.40
147.90
148.00
4,996,377.00
747,626,043.70
-1.66
-19.49
09/08/2023
148.00
151.80
147.70
150.30
6,932,322.00
1,037,920,350.90
1.55
38.83
10/08/2023
150.80
161.80
149.70
150.90
16,806,585.00
2,619,962,357.60
0.40
152.42
11/08/2023
150.90
158.40
147.80
158.10
10,842,535.00
1,659,135,249.00
4.77
-36.67
14/08/2023
161.40
164.00
154.40
155.20
7,943,782.00
1,261,369,145.10
-1.83
-23.97
15/08/2023
155.20
155.70
148.60
152.50
4,844,870.00
737,743,009.30
-1.74
-41.51
16/08/2023
152.50
156.50
149.10
153.50
7,487,063.00
1,143,831,047.70
0.66
55.04
17/08/2023
153.50
159.00
152.10
157.40
6,520,487.00
1,020,811,202.00
2.54
-10.76
18/08/2023
157.40
157.90
149.60
151.90
5,578,499.00
857,203,529.70
-3.49
-16.03
21/08/2023
150.70
160.90
149.20
160.90
8,329,859.00
1,301,453,139.90
5.92
51.83
22/08/2023
161.50
164.70
155.40
158.00
8,233,785.00
1,315,916,073.70
-1.80
1.11
23/08/2023
159.50
160.30
152.40
152.40
6,285,833.00
987,686,361.30
-3.54
-24.94
24/08/2023
152.50
157.50
148.80
149.00
7,386,558.00
1,129,671,394.00
-2.23
14.38
25/08/2023
156.00
162.80
153.10
156.20
8,377,969.00
1,310,258,158.20
4.83
15.99
28/08/2023
159.20
162.00
156.20
158.30
6,666,625.00
1,063,196,598.80
1.34
-18.86
29/08/2023
160.00
166.80
157.90
165.90
13,276,166.00
2,169,853,071.10
4.80
104.09
31/08/2023
169.20
171.40
161.00
162.80
9,809,708.00
1,628,188,093.20
-1.87
-24.96
01/09/2023
163.50
164.40
160.70
161.90
4,559,440.00
739,432,986.20
-0.55
-54.59
04/09/2023
162.70
164.70
158.50
159.00
5,603,461.00
908,568,440.50
-1.79
22.87
05/09/2023
159.10
161.30
157.20
160.10
4,849,743.00
772,076,717.70
0.69
-15.02
06/09/2023
161.10
162.90
156.70
158.10
6,818,211.00
1,088,422,232.10
-1.25
40.97
07/09/2023
158.20
162.20
158.20
160.70
4,175,216.00
668,331,926.50
1.64
-38.60
08/09/2023
161.00
163.70
159.50
162.50
4,444,819.00
718,803,839.70
1.12
7.55
11/09/2023
163.40
164.00
156.50
157.90
3,865,298.00
621,949,114.60
-2.83
-13.47
12/09/2023
159.50
161.50
155.00
158.50
4,581,337.00
725,347,898.30
0.38
16.62
13/09/2023
158.50
162.60
156.40
156.90
6,332,612.00
1,010,795,718.90
-1.01
39.35
14/09/2023
157.00
162.00
155.00
161.80
5,813,627.00
921,338,013.50
3.12
-8.85
15/09/2023
161.80
165.00
159.00
162.60
11,947,103.00
1,942,612,844.30
0.49
110.85
18/09/2023
162.00
162.50
154.50
154.50
4,139,738.00
653,043,455.90
-4.98
-66.38
19/09/2023
155.00
156.90
153.00
156.20
3,916,886.00
607,463,358.00
1.10
-6.98
20/09/2023
157.20
159.20
153.30
154.10
4,626,755.00
724,617,508.60
-1.34
19.29
21/09/2023
154.10
158.90
151.20
158.30
3,640,752.00
564,095,296.50
2.73
-22.15
22/09/2023
158.40
159.30
155.50
156.70
3,850,360.00
606,992,033.10
-1.01
7.60