ARCLK - Historical Information Table
Start Date :
End Date :
Search
Search
Save as Excel
Date
Open
High
Low
Close
Lot
Volume
% Change
Volume %
23/01/2023
119.10
123.00
115.20
116.50
9,336,358.00
1,118,396,871.80
0.00
0.00
24/01/2023
116.50
117.00
111.40
115.40
7,955,927.00
911,492,538.80
-0.94
-18.50
25/01/2023
117.20
118.80
107.60
114.00
10,577,627.00
1,192,798,925.20
-1.21
30.86
26/01/2023
114.20
120.40
110.50
115.60
18,386,306.00
2,145,772,291.90
1.40
79.89
27/01/2023
114.90
115.30
110.20
113.60
7,945,936.00
897,905,349.70
-1.73
-58.15
30/01/2023
113.80
114.30
110.80
110.80
5,715,892.00
642,726,074.60
-2.46
-28.42
31/01/2023
110.80
111.60
106.60
107.20
6,816,482.00
742,770,192.50
-3.25
15.57
01/02/2023
107.20
108.20
101.30
101.30
5,473,396.00
574,636,264.20
-5.50
-22.64
02/02/2023
101.50
108.00
97.00
104.40
11,949,660.00
1,224,191,100.50
3.06
113.04
03/02/2023
103.00
109.50
102.50
108.60
6,552,914.00
694,891,411.40
4.02
-43.24
06/02/2023
106.50
112.00
102.00
105.00
1,961,212.00
209,565,365.50
-3.31
-69.84
07/02/2023
106.30
106.30
94.60
94.85
4,215,486.00
417,185,672.45
-9.67
99.07
15/02/2023
102.00
104.30
99.95
104.30
1,634,532.00
168,184,356.00
9.96
-59.69
16/02/2023
110.00
113.50
104.50
107.00
8,496,648.00
921,162,749.70
2.59
447.71
17/02/2023
105.40
108.30
102.30
103.60
4,351,829.00
455,283,369.10
-3.18
-50.58
20/02/2023
104.00
111.40
102.30
110.30
6,817,074.00
735,852,707.30
6.47
61.63
21/02/2023
109.60
118.00
107.80
115.50
11,525,909.00
1,312,915,151.20
4.71
78.42
22/02/2023
118.00
125.00
115.70
117.00
14,939,959.00
1,800,670,711.20
1.30
37.15
23/02/2023
117.60
120.40
114.70
115.50
5,834,829.00
686,404,644.70
-1.28
-61.88
24/02/2023
116.10
118.80
114.60
117.20
5,460,664.00
635,154,315.70
1.47
-7.47
27/02/2023
119.30
119.70
115.10
119.40
6,827,758.00
801,624,212.00
1.88
26.21
28/02/2023
119.90
122.00
118.30
119.40
5,383,081.00
645,791,352.90
0.00
-19.44
01/03/2023
120.10
121.60
119.10
119.50
4,506,365.00
541,801,768.80
0.08
-16.10
02/03/2023
119.70
123.70
119.40
122.40
7,950,711.00
967,977,603.50
2.43
78.66
03/03/2023
122.70
131.80
121.60
126.20
19,057,941.00
2,411,546,528.10
3.10
149.13
06/03/2023
128.00
136.50
126.60
134.40
10,981,653.00
1,450,224,876.20
6.50
-39.86
07/03/2023
135.50
146.30
135.20
139.20
14,301,392.00
2,004,954,935.70
3.57
38.25
08/03/2023
139.10
142.40
136.30
141.80
8,950,169.00
1,254,110,748.00
1.87
-37.45
09/03/2023
143.00
145.40
138.40
138.40
6,023,618.00
856,588,844.40
-2.40
-31.70
10/03/2023
137.80
138.60
134.00
134.50
4,318,084.00
588,473,108.60
-2.82
-31.30
13/03/2023
134.40
137.20
131.20
132.40
4,610,842.00
616,695,267.80
-1.56
4.80
14/03/2023
133.20
135.20
129.10
129.30
4,286,311.00
565,716,289.20
-2.34
-8.27
15/03/2023
130.00
130.00
123.50
123.90
4,956,254.00
625,912,448.30
-4.18
10.64
16/03/2023
124.60
133.50
124.50
132.80
7,042,871.00
911,906,983.70
7.18
45.69
17/03/2023
133.50
135.40
127.20
127.20
6,734,231.00
882,584,669.60
-4.22
-3.22
20/03/2023
127.20
128.40
121.40
122.10
5,115,325.00
639,096,744.30
-4.01
-27.59