ARCLK - Historical Information Table
Start Date :
End Date :
Search
Search
Save as Excel
Date
Open
High
Low
Close
Lot
Volume
% Change
Volume %
23/09/2024
146.50
147.20
143.70
145.80
1,219,852.00
176,941,530.60
0.00
0.00
24/09/2024
146.00
148.60
144.90
147.30
2,366,199.00
348,922,136.60
1.03
97.20
25/09/2024
147.30
149.50
145.10
145.80
1,822,674.00
267,784,176.60
-1.02
-23.25
26/09/2024
145.80
148.40
145.60
146.20
1,512,200.00
222,580,982.20
0.27
-16.88
27/09/2024
147.00
148.60
145.80
147.90
1,658,765.00
244,504,681.30
1.16
9.85
30/09/2024
147.20
148.60
143.50
144.30
2,499,677.00
363,571,972.10
-2.43
48.70
01/10/2024
145.00
145.30
137.80
138.80
2,574,589.00
363,963,875.90
-3.81
0.11
02/10/2024
138.60
140.10
136.00
136.30
2,103,194.00
289,788,047.70
-1.80
-20.38
03/10/2024
136.80
140.70
135.80
138.70
1,989,148.00
276,077,260.20
1.76
-4.73
04/10/2024
139.20
139.60
134.10
139.50
2,441,735.00
334,130,153.10
0.58
21.03
07/10/2024
139.10
143.20
139.10
141.30
1,224,235.00
173,203,601.30
1.29
-48.16
08/10/2024
143.00
144.50
140.30
143.80
1,773,196.00
253,300,754.30
1.77
46.24
09/10/2024
143.80
144.60
140.50
144.40
1,184,586.00
169,106,870.10
0.42
-33.24
10/10/2024
144.60
146.40
141.50
141.50
1,877,083.00
271,166,670.50
-2.01
60.35
11/10/2024
142.50
144.80
139.10
140.10
2,015,893.00
286,666,975.30
-0.99
5.72
14/10/2024
140.50
140.50
135.10
136.30
1,291,322.00
177,164,860.60
-2.71
-38.20
15/10/2024
136.60
141.20
136.30
140.30
1,676,713.00
233,086,865.40
2.93
31.56
16/10/2024
139.90
140.00
137.00
139.70
1,987,589.00
275,104,837.20
-0.43
18.03
17/10/2024
139.70
143.60
139.40
143.20
1,681,497.00
238,909,940.50
2.51
-13.16
18/10/2024
143.50
148.20
143.40
147.00
3,846,791.00
564,679,051.00
2.65
136.36
21/10/2024
147.00
147.10
139.00
139.00
2,006,607.00
286,043,730.30
-5.44
-49.34
22/10/2024
139.10
141.40
138.80
140.20
1,988,124.00
278,346,929.30
0.86
-2.69
23/10/2024
140.30
142.90
139.30
139.30
1,754,152.00
246,901,774.40
-0.64
-11.30
24/10/2024
140.10
141.90
139.20
141.30
1,674,464.00
235,421,295.10
1.44
-4.65
25/10/2024
139.70
140.40
138.20
139.40
1,357,225.00
188,729,446.90
-1.34
-19.83
28/10/2024
133.90
134.40
130.70
131.90
3,191,222.00
421,599,080.90
-5.38
123.39
30/10/2024
132.10
133.20
131.50
131.50
2,430,093.00
321,256,086.70
-0.30
-23.80
31/10/2024
131.90
132.20
128.50
128.50
2,576,243.00
336,575,122.60
-2.28
4.77
01/11/2024
128.70
130.10
128.30
128.60
1,954,195.00
252,200,881.30
0.08
-25.07
04/11/2024
128.10
128.50
123.00
123.70
2,111,318.00
264,704,391.40
-3.81
4.96
05/11/2024
124.30
126.00
123.30
124.80
1,661,729.00
206,943,497.80
0.89
-21.82
06/11/2024
125.00
128.60
124.40
127.40
1,919,575.00
243,907,336.70
2.08
17.86
07/11/2024
127.70
132.40
127.60
132.20
3,069,414.00
400,990,591.40
3.77
64.40
08/11/2024
131.00
136.20
130.40
135.80
2,942,274.00
393,752,894.30
2.72
-1.80
11/11/2024
135.90
138.20
135.70
137.70
2,007,607.00
275,295,754.70
1.40
-30.08
12/11/2024
137.70
137.80
135.00
136.00
1,392,333.00
190,271,606.00
-1.23
-30.88
13/11/2024
134.50
138.50
134.00
137.20
1,974,503.00
269,045,266.80
0.88
41.40
14/11/2024
137.30
139.90
136.50
137.40
1,542,502.00
213,010,173.80
0.15
-20.83
15/11/2024
137.40
140.30
137.30
138.50
2,119,527.00
294,897,331.20
0.80
38.44
18/11/2024
139.00
140.20
136.70
140.10
1,692,046.00
235,021,275.70
1.16
-20.30
19/11/2024
140.50
142.20
135.20
136.60
2,093,093.00
289,357,861.30
-2.50
23.12
20/11/2024
136.40
138.80
132.50
132.50
1,511,578.00
205,083,293.20
-3.00
-29.12
21/11/2024
133.50
139.10
133.00
138.30
1,478,135.00
201,641,380.20
4.38
-1.68