ARCLK - Historical Information Table

Start Date :
End Date :

Date Open High Low Close Lot Volume % Change Volume %
05/05/2022 68.00 68.90 67.80 67.85 2,622,020.00 179,216,794.80 0.00 0.00
06/05/2022 67.30 68.35 66.65 68.00 4,047,648.00 272,646,901.85 0.22 52.13
09/05/2022 67.90 69.80 67.60 69.40 3,536,630.00 242,487,525.30 2.06 -11.06
10/05/2022 69.65 71.05 69.60 70.25 3,346,530.00 235,346,321.80 1.22 -2.94
11/05/2022 70.50 70.90 69.60 70.55 4,799,236.00 337,276,593.65 0.43 43.31
12/05/2022 69.40 71.55 69.00 71.15 6,605,978.00 463,221,937.00 0.85 37.34
13/05/2022 71.80 72.05 70.25 70.25 3,030,626.00 215,315,193.40 -1.26 -53.52
16/05/2022 70.25 70.70 69.55 70.10 2,524,335.00 176,983,018.95 -0.21 -17.80
17/05/2022 70.10 71.70 69.95 70.60 2,964,905.00 210,380,145.95 0.71 18.87
18/05/2022 70.45 70.70 69.70 69.90 2,442,107.00 171,598,845.80 -0.99 -18.43
20/05/2022 69.60 70.10 69.20 69.40 3,360,555.00 234,420,986.95 -0.72 36.61
23/05/2022 69.70 69.75 68.20 69.25 2,859,538.00 197,096,069.60 -0.22 -15.92
24/05/2022 69.50 69.75 67.45 67.65 3,549,416.00 243,659,221.80 -2.31 23.62
25/05/2022 74.40 74.40 72.60 74.40 7,336,481.00 543,372,341.20 9.98 123.01
26/05/2022 76.50 81.75 76.40 81.25 22,478,872.00 1,782,989,326.40 9.21 228.13
27/05/2022 81.20 81.85 78.80 78.80 9,455,012.00 758,242,576.40 -3.02 -57.47
30/05/2022 79.15 79.80 78.20 78.50 6,827,158.00 538,783,268.90 -0.38 -28.94
31/05/2022 78.60 78.75 77.05 77.85 4,655,855.00 362,115,308.55 -0.83 -32.79
01/06/2022 77.90 78.80 77.20 77.65 4,192,550.00 327,089,607.30 -0.26 -9.67
02/06/2022 77.80 83.70 77.80 83.70 11,774,927.00 947,884,803.25 7.79 189.79
03/06/2022 83.85 84.30 81.65 82.55 8,550,813.00 711,388,084.70 -1.37 -24.95
06/06/2022 82.70 84.40 82.10 82.50 6,236,220.00 517,847,104.85 -0.06 -27.21
07/06/2022 82.30 82.50 80.80 81.10 3,913,974.00 319,305,368.00 -1.70 -38.34
08/06/2022 81.35 82.60 78.20 79.00 4,250,341.00 343,448,283.95 -2.59 7.56
09/06/2022 79.40 79.80 77.70 79.25 4,218,534.00 332,384,051.15 0.32 -3.22
10/06/2022 78.45 79.95 77.80 78.45 3,940,200.00 310,148,727.25 -1.01 -6.69
13/06/2022 77.85 80.65 77.20 78.70 4,734,343.00 373,679,494.70 0.32 20.48
14/06/2022 78.90 79.25 77.55 78.35 2,721,724.00 213,900,665.30 -0.44 -42.76
15/06/2022 78.40 81.10 78.40 79.25 4,851,243.00 386,567,231.90 1.15 80.72
16/06/2022 79.25 79.60 77.25 77.95 4,058,624.00 316,460,202.35 -1.64 -18.14
17/06/2022 78.00 78.20 77.20 77.50 3,211,392.00 249,493,794.50 -0.58 -21.16
20/06/2022 77.80 78.00 75.45 76.60 3,858,532.00 295,121,742.50 -1.16 18.29
21/06/2022 76.60 77.80 76.50 76.70 2,873,748.00 221,106,306.10 0.13 -25.08
22/06/2022 76.00 76.65 75.45 75.60 2,916,940.00 221,388,752.50 -1.43 0.13
23/06/2022 75.60 76.25 73.30 74.15 4,099,892.00 306,400,132.10 -1.92 38.40
24/06/2022 74.30 76.05 74.00 75.20 4,320,399.00 324,874,535.35 1.42 6.03
27/06/2022 73.10 76.10 73.00 75.65 3,611,865.00 270,120,088.75 0.60 -16.85
28/06/2022 79.30 80.65 76.30 77.65 10,606,765.00 840,388,855.60 2.64 211.12
29/06/2022 77.70 77.75 72.80 73.15 5,524,775.00 418,064,331.55 -5.80 -50.25
30/06/2022 73.00 73.20 71.10 72.50 5,373,785.00 387,931,387.20 -0.89 -7.21
01/07/2022 72.00 73.90 71.80 73.00 2,399,973.00 175,422,385.35 0.69 -54.78
04/07/2022 73.05 73.85 71.40 71.70 2,072,512.00 151,013,971.20 -1.78 -13.91