ARCLK - Historical Information Table
Start Date :
End Date :
Search
Search
Save as Excel
Date
Open
High
Low
Close
Lot
Volume
% Change
Volume %
27/02/2025
123.60
127.20
123.00
126.70
2,332,000.00
292,312,964.40
0.00
0.00
28/02/2025
126.00
127.60
123.60
127.60
2,843,397.00
357,907,275.50
0.71
22.44
03/03/2025
127.60
130.30
126.90
127.60
3,071,663.00
394,158,787.70
0.00
10.13
04/03/2025
127.10
127.30
125.20
126.00
1,947,239.00
245,951,745.00
-1.25
-37.60
05/03/2025
126.70
133.00
126.70
133.00
3,550,485.00
460,972,831.60
5.56
87.42
06/03/2025
134.30
140.60
133.10
140.60
4,372,290.00
599,226,714.30
5.71
29.99
07/03/2025
140.00
145.90
139.40
145.70
5,427,423.00
780,526,110.80
3.63
30.26
10/03/2025
145.70
146.20
140.10
142.30
3,324,416.00
474,474,261.40
-2.33
-39.21
11/03/2025
141.90
146.00
140.90
144.80
3,627,367.00
522,783,700.50
1.76
10.18
12/03/2025
146.00
148.10
143.50
148.00
3,213,585.00
468,571,662.10
2.21
-10.37
13/03/2025
149.00
151.00
145.60
147.50
3,708,213.00
548,023,972.80
-0.34
16.96
14/03/2025
147.60
148.70
145.90
147.40
2,540,274.00
374,834,455.30
-0.07
-31.60
17/03/2025
147.50
150.60
146.90
147.00
2,875,651.00
427,293,802.20
-0.27
14.00
18/03/2025
146.90
151.00
145.00
150.20
3,148,214.00
468,735,029.10
2.18
9.70
19/03/2025
139.00
152.00
139.00
143.50
5,940,877.00
866,357,030.50
-4.46
84.83
20/03/2025
145.10
152.40
144.90
148.20
4,359,205.00
650,780,795.80
3.28
-24.88
21/03/2025
149.20
149.50
136.20
137.70
4,068,890.00
579,689,991.50
-7.09
-10.92
24/03/2025
138.80
144.30
133.20
141.20
2,700,719.00
376,035,959.80
2.54
-35.13
25/03/2025
141.70
147.30
139.20
142.70
3,369,159.00
482,046,607.00
1.06
28.19
26/03/2025
140.60
143.90
139.10
141.20
2,050,762.00
289,208,703.20
-1.05
-40.00
27/03/2025
141.30
142.40
134.50
136.00
3,055,429.00
421,151,071.90
-3.68
45.62
28/03/2025
138.20
138.20
132.60
137.10
2,931,182.00
395,710,369.10
0.81
-6.04
02/04/2025
137.10
137.10
131.60
132.20
2,678,528.00
358,495,996.20
-3.57
-9.40
03/04/2025
131.60
135.80
131.50
133.00
3,037,555.00
407,671,096.80
0.61
13.72
04/04/2025
133.00
134.10
130.50
132.70
1,536,146.00
203,104,622.90
-0.23
-50.18
07/04/2025
129.00
132.70
126.20
132.10
3,063,919.00
394,659,523.60
-0.45
94.31
08/04/2025
133.50
139.30
132.80
137.40
3,733,655.00
509,316,215.60
4.01
29.05
09/04/2025
136.50
137.40
133.60
135.10
2,484,264.00
336,593,090.50
-1.67
-33.91
10/04/2025
139.30
139.70
133.70
135.00
2,125,262.00
291,269,400.00
-0.07
-13.47
11/04/2025
133.50
134.60
129.90
131.00
2,946,520.00
387,048,757.10
-2.96
32.88
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