ARCLK - Historical Information Table
Start Date :
End Date :
Search
Search
Save as Excel
Date
Open
High
Low
Close
Lot
Volume
% Change
Volume %
23/10/2024
140.30
142.90
139.30
139.30
1,754,152.00
246,901,774.40
0.00
0.00
24/10/2024
140.10
141.90
139.20
141.30
1,674,464.00
235,421,295.10
1.44
-4.65
25/10/2024
139.70
140.40
138.20
139.40
1,357,225.00
188,729,446.90
-1.34
-19.83
28/10/2024
133.90
134.40
130.70
131.90
3,191,222.00
421,599,080.90
-5.38
123.39
30/10/2024
132.10
133.20
131.50
131.50
2,430,093.00
321,256,086.70
-0.30
-23.80
31/10/2024
131.90
132.20
128.50
128.50
2,576,243.00
336,575,122.60
-2.28
4.77
01/11/2024
128.70
130.10
128.30
128.60
1,954,195.00
252,200,881.30
0.08
-25.07
04/11/2024
128.10
128.50
123.00
123.70
2,111,318.00
264,704,391.40
-3.81
4.96
05/11/2024
124.30
126.00
123.30
124.80
1,661,729.00
206,943,497.80
0.89
-21.82
06/11/2024
125.00
128.60
124.40
127.40
1,919,575.00
243,907,336.70
2.08
17.86
07/11/2024
127.70
132.40
127.60
132.20
3,069,414.00
400,990,591.40
3.77
64.40
08/11/2024
131.00
136.20
130.40
135.80
2,942,274.00
393,752,894.30
2.72
-1.80
11/11/2024
135.90
138.20
135.70
137.70
2,007,607.00
275,295,754.70
1.40
-30.08
12/11/2024
137.70
137.80
135.00
136.00
1,392,333.00
190,271,606.00
-1.23
-30.88
13/11/2024
134.50
138.50
134.00
137.20
1,974,503.00
269,045,266.80
0.88
41.40
14/11/2024
137.30
139.90
136.50
137.40
1,542,502.00
213,010,173.80
0.15
-20.83
15/11/2024
137.40
140.30
137.30
138.50
2,119,527.00
294,897,331.20
0.80
38.44
18/11/2024
139.00
140.20
136.70
140.10
1,692,046.00
235,021,275.70
1.16
-20.30
19/11/2024
140.50
142.20
135.20
136.60
2,093,093.00
289,357,861.30
-2.50
23.12
20/11/2024
136.40
138.80
132.50
132.50
1,511,578.00
205,083,293.20
-3.00
-29.12
21/11/2024
133.50
139.10
133.00
138.30
1,478,135.00
201,641,380.20
4.38
-1.68
22/11/2024
138.00
142.50
137.70
142.50
1,348,027.00
189,302,218.60
3.04
-6.12
25/11/2024
145.00
146.00
142.60
144.00
5,230,125.00
753,412,071.20
1.05
297.99
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