ARCLK - Historical Information Table

Start Date :
End Date :
Date Open High Low Close Lot Volume % Change Volume %
11/04/2025 133.50 134.60 129.90 131.00 2,946,520.00 387,048,757.10 0.00 0.00
14/04/2025 132.00 132.80 129.60 130.80 2,090,647.00 273,248,433.60 -0.15 -29.40
15/04/2025 130.90 132.30 127.00 127.00 1,922,150.00 249,329,182.10 -2.91 -8.75
16/04/2025 126.40 126.70 122.80 123.20 2,638,752.00 327,543,094.90 -2.99 31.37
17/04/2025 123.20 125.30 120.30 124.30 4,621,043.00 569,524,924.30 0.89 73.88
18/04/2025 125.20 126.20 120.80 121.40 3,220,220.00 398,056,943.20 -2.33 -30.11
21/04/2025 122.00 124.30 121.10 121.70 3,395,900.00 416,674,112.40 0.25 4.68
22/04/2025 122.30 123.40 121.10 121.60 1,964,979.00 239,574,498.10 -0.08 -42.50
24/04/2025 122.10 124.10 120.50 123.80 2,312,268.00 282,551,795.40 1.81 17.94
25/04/2025 123.50 125.50 123.10 123.10 2,319,549.00 287,979,824.40 -0.57 1.92
28/04/2025 122.00 122.50 118.10 118.50 2,333,460.00 280,976,371.60 -3.74 -2.43
29/04/2025 118.30 119.60 116.30 116.40 2,135,140.00 251,030,662.40 -1.77 -10.66
30/04/2025 116.00 116.70 113.70 113.70 1,977,316.00 227,573,940.00 -2.32 -9.34
02/05/2025 114.30 115.40 112.50 112.80 2,040,335.00 232,229,899.60 -0.79 2.05
05/05/2025 113.10 114.00 110.70 112.30 2,041,307.00 229,773,710.40 -0.44 -1.06
06/05/2025 112.10 113.90 110.60 111.20 2,641,231.00 295,946,747.20 -0.98 28.80
07/05/2025 110.50 113.20 110.30 112.50 2,436,619.00 272,262,883.90 1.17 -8.00
08/05/2025 113.30 114.90 111.50 113.60 3,037,442.00 343,843,300.30 0.98 26.29
09/05/2025 113.60 116.70 113.10 116.00 2,575,911.00 296,289,107.10 2.11 -13.83
12/05/2025 118.60 123.90 118.30 123.80 3,073,904.00 371,534,104.10 6.72 25.40
13/05/2025 124.00 124.00 120.50 121.10 2,529,447.00 308,344,661.30 -2.18 -17.01
14/05/2025 120.60 122.50 120.00 121.30 2,145,234.00 259,981,068.60 0.17 -15.68
15/05/2025 120.90 122.30 115.10 116.00 3,202,502.00 377,785,332.40 -4.37 45.31
16/05/2025 115.50 119.00 115.30 118.70 2,947,619.00 345,207,180.60 2.33 -8.62
20/05/2025 118.70 119.30 115.90 116.10 1,611,212.00 188,702,271.30 -2.19 -45.34
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