ARCLK - Historical Information Table

Start Date :
End Date :
Date Open High Low Close Lot Volume % Change Volume %
20/05/2025 118.70 119.30 115.90 116.10 1,611,212.00 188,702,271.30 0.00 0.00
21/05/2025 115.80 116.40 114.00 114.00 1,976,448.00 227,837,127.40 -1.81 20.74
22/05/2025 115.00 116.90 113.70 115.00 2,277,221.00 261,946,822.30 0.88 14.97
23/05/2025 114.20 115.00 111.60 112.30 2,304,110.00 261,068,495.80 -2.35 -0.34
26/05/2025 112.40 112.80 111.00 111.00 1,546,551.00 172,973,244.10 -1.16 -33.74
27/05/2025 111.30 111.90 106.90 107.60 2,994,641.00 327,496,474.40 -3.06 89.33
28/05/2025 107.70 108.10 105.90 106.50 2,186,542.00 233,660,841.70 -1.02 -28.65
29/05/2025 107.90 108.70 106.70 107.30 1,866,428.00 201,117,502.20 0.75 -13.93
30/05/2025 106.90 108.20 104.30 105.40 2,497,957.00 265,549,108.70 -1.77 32.04
02/06/2025 105.00 106.00 103.10 105.50 1,971,557.00 206,383,169.00 0.09 -22.28
03/06/2025 106.10 109.30 106.00 108.70 2,924,376.00 316,874,926.80 3.03 53.54
04/06/2025 108.20 110.30 107.90 110.30 1,437,487.00 157,111,849.40 1.47 -50.42
05/06/2025 110.30 111.00 109.20 111.00 467,231.00 51,505,714.80 0.63 -67.22
10/06/2025 111.70 112.60 110.90 112.10 2,118,514.00 236,810,500.00 0.99 359.78
11/06/2025 112.10 114.10 111.30 112.40 2,212,661.00 249,447,621.20 0.27 5.34
12/06/2025 111.00 112.70 109.50 109.90 1,421,635.00 157,418,141.50 -2.22 -36.89
13/06/2025 103.90 109.00 103.90 109.00 2,072,982.00 219,887,686.30 -0.82 39.68
16/06/2025 109.00 112.60 106.80 112.30 2,364,008.00 260,020,379.30 3.03 18.25
17/06/2025 111.60 112.60 110.20 110.60 1,178,666.00 131,142,098.80 -1.51 -49.56
18/06/2025 109.10 111.70 107.90 110.60 1,618,702.00 177,751,642.80 0.00 35.54
19/06/2025 111.20 112.60 109.10 111.10 1,528,111.00 169,350,730.30 0.45 -4.73
20/06/2025 111.10 113.40 108.60 109.10 2,447,794.00 272,217,519.30 -1.80 60.74
23/06/2025 107.80 111.00 106.90 109.70 1,467,757.00 160,671,748.60 0.55 -40.98
24/06/2025 113.10 117.30 112.90 117.20 2,697,924.00 310,916,076.70 6.84 93.51
25/06/2025 117.20 119.70 116.50 117.20 2,009,927.00 237,531,479.10 0.00 -23.60
26/06/2025 116.60 121.30 116.60 120.00 2,388,435.00 285,538,715.60 2.39 20.21
27/06/2025 120.70 122.60 117.30 120.10 3,535,747.00 414,630,102.60 0.08 45.21
30/06/2025 119.80 124.50 118.50 122.50 4,537,484.00 551,613,594.80 2.00 33.04
01/07/2025 123.90 129.00 123.80 128.40 3,452,990.00 438,247,388.00 4.82 -20.55
02/07/2025 128.00 130.30 125.20 126.10 2,723,927.00 348,720,931.10 -1.79 -20.43
03/07/2025 127.40 129.30 126.60 128.00 2,002,459.00 256,441,849.30 1.51 -26.46
04/07/2025 128.50 128.90 125.40 128.10 1,688,927.00 214,043,061.90 0.08 -16.53
07/07/2025 124.50 125.50 120.00 123.10 1,888,356.00 234,328,587.80 -3.90 9.48
08/07/2025 123.60 124.60 121.40 122.60 1,074,309.00 132,024,663.10 -0.41 -43.66
09/07/2025 122.30 125.00 121.80 125.00 1,854,141.00 228,821,203.20 1.96 73.32
10/07/2025 125.60 128.30 125.50 127.60 1,783,380.00 226,675,163.00 2.08 -0.94
11/07/2025 128.20 130.10 125.90 126.10 2,580,045.00 330,117,735.00 -1.18 45.63
14/07/2025 126.10 126.30 122.40 122.70 1,585,339.00 196,294,657.30 -2.70 -40.54
16/07/2025 122.00 125.80 121.50 124.50 2,371,551.00 294,169,781.40 1.47 49.86
17/07/2025 124.10 129.30 124.10 128.20 2,657,956.00 336,988,962.20 2.97 14.56
18/07/2025 128.00 130.90 127.00 130.00 2,314,875.00 298,841,544.90 1.40 -11.32