ARCLK - Historical Information Table
Start Date :
End Date :
Search
Search
Save as Excel
Date
Open
High
Low
Close
Lot
Volume
% Change
Volume %
05/03/2024
158.60
160.40
156.20
159.20
3,716,307.00
588,592,942.60
0.00
0.00
06/03/2024
157.70
158.70
154.80
154.80
2,566,960.00
403,641,946.40
-2.76
-31.42
07/03/2024
156.50
159.30
156.50
159.00
3,633,555.00
574,164,908.50
2.71
42.25
08/03/2024
159.60
159.90
155.60
156.00
4,689,017.00
737,694,820.20
-1.89
28.48
11/03/2024
157.60
158.60
156.10
156.90
3,628,588.00
570,917,098.70
0.58
-22.61
12/03/2024
156.90
159.10
152.00
154.80
3,415,239.00
533,085,507.30
-1.34
-6.63
13/03/2024
154.50
155.80
152.10
152.60
2,326,764.00
358,577,903.70
-1.42
-32.74
14/03/2024
153.30
155.90
152.10
152.70
2,610,974.00
401,637,012.10
0.07
12.01
15/03/2024
152.90
153.60
149.00
149.40
2,792,236.00
421,161,484.60
-2.16
4.86
18/03/2024
149.50
149.50
146.00
148.00
2,413,817.00
356,871,494.90
-0.94
-15.26
19/03/2024
148.40
152.50
146.60
152.50
3,246,393.00
485,210,930.60
3.04
35.96
20/03/2024
152.50
152.50
149.00
149.00
3,316,622.00
498,156,142.40
-2.30
2.67
21/03/2024
150.40
153.20
148.90
150.70
5,642,526.00
852,372,460.40
1.14
71.11
22/03/2024
149.30
149.90
144.60
145.30
3,772,931.00
555,984,080.00
-3.58
-34.77
25/03/2024
145.40
150.90
144.90
145.00
3,509,504.00
519,989,300.80
-0.21
-6.47
26/03/2024
145.10
147.40
144.00
145.30
3,156,791.00
460,108,019.50
0.21
-11.52
27/03/2024
145.00
147.80
143.00
147.00
2,767,197.00
403,134,495.60
1.17
-12.38
28/03/2024
147.40
149.40
146.40
149.00
2,255,556.00
334,471,392.20
1.36
-17.03
29/03/2024
149.90
150.30
143.90
148.00
4,680,168.00
686,803,202.80
-0.67
105.34
01/04/2024
150.40
150.70
144.10
147.40
3,077,894.00
452,770,781.90
-0.41
-34.08
02/04/2024
147.50
155.00
147.50
152.00
5,771,326.00
878,278,250.20
3.12
93.98
03/04/2024
151.30
154.50
149.50
151.00
2,434,782.00
369,272,637.20
-0.66
-57.95
04/04/2024
151.00
158.50
151.00
157.70
4,249,225.00
663,388,794.50
4.44
79.65
05/04/2024
159.90
166.00
158.40
165.50
5,274,128.00
858,829,809.10
4.95
29.46
08/04/2024
166.00
169.30
163.00
167.00
5,704,767.00
946,567,523.60
0.91
10.22
09/04/2024
167.30
168.80
166.10
168.20
2,127,492.00
357,369,755.80
0.72
-62.25
15/04/2024
167.60
168.90
160.80
161.90
5,266,374.00
859,333,050.60
-3.75
140.46
16/04/2024
160.20
164.40
158.00
162.00
4,610,959.00
743,770,899.00
0.06
-13.45
17/04/2024
163.50
168.00
162.60
164.40
5,586,278.00
919,931,871.40
1.48
23.68
18/04/2024
164.70
166.00
160.30
161.50
2,908,093.00
475,465,396.30
-1.76
-48.32
19/04/2024
159.70
163.00
158.20
162.70
2,480,680.00
398,967,800.20
0.74
-16.09
22/04/2024
164.00
166.60
160.40
161.00
3,702,077.00
607,525,876.50
-1.04
52.27
24/04/2024
162.50
163.70
160.10
162.10
2,738,297.00
443,566,497.40
0.68
-26.99
25/04/2024
162.10
170.90
161.50
168.80
7,118,619.00
1,191,584,482.20
4.13
168.64
26/04/2024
170.20
173.90
167.80
168.20
5,632,119.00
960,144,464.50
-0.36
-19.42
29/04/2024
162.50
165.90
161.00
164.70
6,994,165.00
1,144,273,669.80
-2.08
19.18
30/04/2024
165.00
174.20
164.70
173.00
10,064,030.00
1,711,485,169.90
5.04
49.57
02/05/2024
174.00
177.30
172.60
176.60
5,891,006.00
1,030,217,346.60
2.08
-39.81
03/05/2024
178.10
187.10
172.80
173.50
10,942,275.00
1,961,964,372.10
-1.76
90.44