ARCLK - Historical Information Table

Start Date :
End Date :
Date Open High Low Close Lot Volume % Change Volume %
24/12/2024 139.90 142.50 139.90 141.30 830,787.00 117,254,395.20 0.00 0.00
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
22/01/2025 126.20 127.30 125.00 126.60 2,612,588.00 329,621,273.30 0.48 -4.74
23/01/2025 127.40 130.10 127.30 130.10 4,555,925.00 585,719,272.40 2.76 77.69
24/01/2025 130.80 131.30 129.50 131.00 2,236,384.00 291,721,441.30 0.69 -50.19
27/01/2025 130.00 132.60 129.00 130.70 3,330,362.00 435,109,757.70 -0.23 49.15
28/01/2025 130.90 133.60 130.90 133.40 3,911,676.00 517,253,177.70 2.07 18.88
29/01/2025 133.40 134.50 128.60 128.80 3,493,399.00 458,291,245.20 -3.45 -11.40
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